ENCE Energía y Celulosa S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.539	2.562	2.514	2.514	2.514	304
2025-11-07	2.610	2.610	2.534	2.560	2.560	4,823
2025-11-06	2.629	2.642	2.582	2.604	2.604	53,162
2025-11-05	2.609	2.654	2.608	2.640	2.640	255
2025-11-04	2.619	2.636	2.598	2.636	2.636	260
2025-11-03	2.623	2.648	2.618	2.634	2.634	1,109
2025-10-31	2.660	2.666	2.616	2.650	2.650	12,254
2025-10-30	2.619	2.634	2.572	2.623	2.623	4,708
2025-10-29	2.689	2.690	2.570	2.634	2.634	7,714
2025-10-28	2.703	2.712	2.696	2.696	2.696	5,673
2025-10-27	2.720	2.754	2.672	2.728	2.728	4,315
2025-10-24	2.760	2.760	2.696	2.738	2.738	22,469
2025-10-23	2.750	2.756	2.686	2.753	2.753	2,546
2025-10-22	2.709	2.732	2.650	2.721	2.721	22,377
2025-10-21	2.740	2.740	2.676	2.717	2.717	11,835
2025-10-20	2.750	2.762	2.714	2.728	2.728	3,417
2025-10-17	2.732	2.732	2.704	2.726	2.726	973
2025-10-16	2.774	2.774	2.724	2.732	2.732	2,765
2025-10-15	2.818	2.818	2.750	2.759	2.759	9,992
2025-10-14	2.779	2.812	2.772	2.792	2.792	6,050
2025-10-13	2.771	2.826	2.738	2.808	2.808	72,511
2025-10-10	2.767	2.822	2.726	2.787	2.787	48,453
2025-10-09	2.740	2.780	2.730	2.751	2.751	8,430
2025-10-08	2.740	2.744	2.682	2.734	2.734	1,860
2025-10-07	2.730	2.742	2.712	2.731	2.731	11,488
2025-10-06	2.772	2.772	2.724	2.740	2.740	13,536
2025-10-03	2.773	2.788	2.736	2.759	2.759	22,985
2025-10-02	2.806	2.862	2.752	2.772	2.772	45,336
2025-10-01	2.849	2.900	2.794	2.848	2.848	410
2025-09-30	2.830	2.902	2.788	2.826	2.826	3,034
2025-09-29	2.858	2.916	2.858	2.872	2.872	909
2025-09-26	2.830	2.914	2.780	2.859	2.859	608
2025-09-25	2.830	2.886	2.830	2.861	2.861	4,928
2025-09-24	2.845	2.890	2.784	2.850	2.850	13,440
2025-09-23	2.793	2.854	2.716	2.834	2.834	26,391
2025-09-22	2.771	2.784	2.766	2.766	2.766	190
2025-09-19	2.822	2.822	2.760	2.762	2.762	17,675
2025-09-18	2.822	2.840	2.782	2.808	2.808	3,439
2025-09-17	2.818	2.880	2.814	2.828	2.828	2,404
2025-09-16	2.830	2.838	2.814	2.826	2.826	70
2025-09-15	2.808	2.844	2.808	2.826	2.826	3,855
2025-09-12	2.824	2.834	2.806	2.820	2.820	309
2025-09-11	2.812	2.866	2.810	2.820	2.820	366
2025-09-10	2.836	2.886	2.782	2.818	2.818	2,769
2025-09-09	2.830	2.866	2.794	2.828	2.828	544
2025-09-08	2.810	2.826	2.810	2.826	2.826	696
2025-09-05	2.789	2.872	2.786	2.790	2.790	1,085
2025-09-04	2.772	2.806	2.772	2.804	2.804	16
2025-09-03	2.795	2.826	2.762	2.796	2.796	2,777
2025-09-02	2.789	2.862	2.764	2.768	2.768	62,736
2025-09-01	2.828	2.834	2.778	2.778	2.778	8,679
2025-08-29	2.812	2.894	2.810	2.820	2.820	3,146
2025-08-28	2.826	2.862	2.812	2.822	2.822	4,095
2025-08-27	2.869	2.900	2.784	2.824	2.824	16,136
2025-08-26	2.826	2.864	2.820	2.842	2.842	6,968
2025-08-22	2.810	2.864	2.742	2.864	2.864	4,885
2025-08-21	2.814	2.900	2.780	2.798	2.798	1,939
2025-08-20	2.857	2.858	2.778	2.818	2.818	12,417
2025-08-19	2.810	2.854	2.780	2.845	2.845	9,381
2025-08-18	2.853	2.914	2.816	2.822	2.822	4,824

← NewerPage 5 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-05	0.0267 EUR
2024-08-05	0.0867 EUR
2023-05-12	0.2349 EUR
2023-03-14	0.2349 EUR
2022-11-11	0.0729 EUR
2022-08-10	0.1053 EUR
2022-05-09	0.0437 EUR
2019-09-17	0.0413 EUR
2019-04-09	0.0437 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.