ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.851	2.878	2.842	2.856	2.856	1,459
2025-08-14	2.871	2.932	2.814	2.878	2.878	211
2025-08-13	2.890	2.898	2.810	2.870	2.870	4,286
2025-08-12	2.900	2.934	2.816	2.886	2.886	3,227
2025-08-11	2.949	2.952	2.850	2.850	2.850	102,383
2025-08-08	2.851	2.954	2.788	2.927	2.927	32,962
2025-08-07	2.730	2.862	2.730	2.803	2.803	214,749
2025-08-06	2.701	2.780	2.698	2.739	2.739	191,250
2025-08-05	2.730	2.738	2.706	2.719	2.719	53,326
2025-08-04	2.726	2.742	2.710	2.718	2.718	155,042
2025-08-01	2.761	2.804	2.728	2.728	2.728	106,544
2025-07-31	2.771	2.846	2.750	2.762	2.762	13,955
2025-07-30	2.797	2.850	2.742	2.766	2.766	74,121
2025-07-29	2.886	2.902	2.790	2.812	2.812	149,767
2025-07-28	2.863	2.902	2.838	2.840	2.840	1,897
2025-07-25	2.873	2.936	2.808	2.841	2.841	20,835
2025-07-24	2.870	2.934	2.870	2.882	2.882	3,778
2025-07-23	2.882	2.908	2.850	2.876	2.876	79,402
2025-07-22	2.884	2.916	2.808	2.861	2.861	4,543
2025-07-21	2.853	2.886	2.844	2.866	2.866	2,767
2025-07-18	2.900	2.944	2.856	2.860	2.860	3,152
2025-07-17	2.906	2.950	2.846	2.895	2.895	13,228
2025-07-16	2.910	2.950	2.832	2.892	2.892	12,400
2025-07-15	2.890	2.914	2.856	2.899	2.899	4,420
2025-07-14	2.910	2.928	2.888	2.894	2.894	45,044
2025-07-11	2.898	2.946	2.832	2.910	2.910	19,574
2025-07-10	2.888	2.932	2.808	2.874	2.874	1,018
2025-07-09	2.880	2.886	2.832	2.860	2.860	805
2025-07-08	2.854	2.854	2.802	2.847	2.847	2,009
2025-07-07	2.880	2.880	2.824	2.852	2.852	10,628
2025-07-04	3.001	3.032	2.863	2.954	2.954	16,232
2025-07-03	3.019	3.042	3.000	3.002	3.002	4,775
2025-07-02	2.929	3.000	2.902	2.990	2.990	3,415
2025-07-01	2.921	2.928	2.898	2.928	2.928	14,495
2025-06-30	2.910	2.978	2.878	2.904	2.904	24,540
2025-06-27	2.925	2.944	2.906	2.944	2.944	4,683
2025-06-26	2.851	2.920	2.834	2.914	2.914	1,517
2025-06-25	2.865	2.934	2.836	2.858	2.858	13,650
2025-06-24	2.884	2.896	2.818	2.868	2.868	5,975
2025-06-23	2.859	2.938	2.812	2.852	2.852	4,399
2025-06-20	2.904	2.920	2.846	2.900	2.900	826
2025-06-19	2.882	2.926	2.882	2.908	2.908	2,530
2025-06-18	2.900	2.948	2.836	2.868	2.868	1,542
2025-06-17	2.896	2.944	2.826	2.881	2.881	3,105
2025-06-16	2.869	2.900	2.806	2.887	2.887	22,428
2025-06-13	2.822	2.852	2.768	2.852	2.852	14,007
2025-06-12	2.869	2.912	2.828	2.838	2.838	37,567
2025-06-11	2.880	2.880	2.854	2.854	2.854	4,496
2025-06-10	2.860	2.886	2.860	2.884	2.884	183,390
2025-06-09	2.984	2.990	2.862	2.866	2.866	29,962
2025-06-06	2.953	2.966	2.952	2.960	2.960	13,385
2025-06-05	2.966	3.010	2.935	2.952	2.952	26,190
2025-06-04	2.939	2.984	2.939	2.940	2.940	18,508
2025-06-03	2.904	2.904	2.866	2.882	2.882	7,862
2025-06-02	2.932	2.932	2.890	2.894	2.894	14,294
2025-05-30	2.900	2.907	2.890	2.890	2.890	7,023
2025-05-29	2.929	2.932	2.896	2.906	2.906	10,798
2025-05-28	2.875	2.932	2.854	2.855	2.855	7,294
2025-05-27	2.904	2.904	2.875	2.880	2.880	26,301
2025-05-23	2.926	2.926	2.872	2.874	2.874	4

← NewerPage 6 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.