ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.949 | 2.962 | 2.936 | 2.940 | 2.940 | 1,981 |
| 2025-05-21 | 2.972 | 3.048 | 2.972 | 3.006 | 3.006 | 1,820 |
| 2025-05-20 | 2.958 | 3.010 | 2.958 | 2.980 | 2.980 | 6,105 |
| 2025-05-19 | 2.949 | 2.952 | 2.870 | 2.952 | 2.952 | 9,366 |
| 2025-05-16 | 2.929 | 2.958 | 2.914 | 2.920 | 2.920 | 9,793 |
| 2025-05-15 | 2.928 | 2.928 | 2.902 | 2.918 | 2.918 | 851 |
| 2025-05-14 | 2.922 | 2.922 | 2.910 | 2.914 | 2.914 | 2,162 |
| 2025-05-13 | 2.908 | 2.922 | 2.908 | 2.922 | 2.922 | 20,955 |
| 2025-05-12 | 2.888 | 2.895 | 2.866 | 2.888 | 2.888 | 23,593 |
| 2025-05-09 | 2.820 | 2.852 | 2.820 | 2.840 | 2.840 | 35,281 |
| 2025-05-08 | 2.830 | 2.838 | 2.808 | 2.837 | 2.837 | 47,413 |
| 2025-05-07 | 2.820 | 2.820 | 2.786 | 2.820 | 2.820 | 30,625 |
| 2025-05-06 | 2.845 | 2.866 | 2.782 | 2.824 | 2.824 | 36,723 |
| 2025-05-02 | 2.880 | 2.924 | 2.834 | 2.834 | 2.834 | 795 |
| 2025-04-30 | 2.898 | 2.898 | 2.804 | 2.839 | 2.839 | 40,599 |
| 2025-04-29 | 2.960 | 2.986 | 2.960 | 2.961 | 2.961 | 4,924 |
| 2025-04-28 | 2.972 | 3.004 | 2.964 | 2.964 | 2.964 | 8,367 |
| 2025-04-25 | 2.980 | 2.998 | 2.952 | 2.984 | 2.984 | 3,460 |
| 2025-04-24 | 2.990 | 2.990 | 2.972 | 2.972 | 2.972 | 566 |
| 2025-04-23 | 2.980 | 2.996 | 2.904 | 2.994 | 2.994 | 5,166 |
| 2025-04-22 | 2.947 | 2.950 | 2.902 | 2.940 | 2.940 | 1,680 |
| 2025-04-17 | 2.947 | 2.948 | 2.911 | 2.926 | 2.926 | 3,362 |
| 2025-04-16 | 2.930 | 2.930 | 2.915 | 2.915 | 2.915 | 1,104 |
| 2025-04-15 | 2.939 | 2.948 | 2.918 | 2.918 | 2.918 | 1,653 |
| 2025-04-14 | 2.956 | 2.956 | 2.912 | 2.926 | 2.926 | 97 |
| 2025-04-11 | 2.884 | 2.920 | 2.884 | 2.905 | 2.905 | 1,366 |
| 2025-04-10 | 2.962 | 3.034 | 2.880 | 2.919 | 2.919 | 4,960 |
| 2025-04-09 | 2.806 | 2.806 | 2.760 | 2.760 | 2.760 | 538 |
| 2025-04-08 | 2.880 | 2.880 | 2.865 | 2.865 | 2.865 | 14,780 |
| 2025-04-07 | 2.773 | 2.908 | 2.758 | 2.804 | 2.804 | 451 |
| 2025-04-04 | 2.986 | 3.060 | 2.870 | 2.893 | 2.893 | 1,695 |
| 2025-04-03 | 3.114 | 3.114 | 3.042 | 3.073 | 3.073 | 1,266 |
| 2025-04-02 | 3.116 | 3.116 | 3.044 | 3.114 | 3.114 | 3,292 |
| 2025-04-01 | 3.116 | 3.116 | 3.108 | 3.111 | 3.111 | 553 |
| 2025-03-31 | 3.150 | 3.168 | 3.112 | 3.119 | 3.119 | 294 |
| 2025-03-28 | 3.189 | 3.224 | 3.184 | 3.206 | 3.206 | 368 |
| 2025-03-27 | 3.242 | 3.242 | 3.194 | 3.194 | 3.194 | 1,235 |
| 2025-03-26 | 3.298 | 3.298 | 3.286 | 3.286 | 3.286 | 1,276 |
| 2025-03-25 | 3.306 | 3.306 | 3.288 | 3.288 | 3.288 | 3,012 |
| 2025-03-24 | 3.280 | 3.388 | 3.272 | 3.272 | 3.272 | 125 |
| 2025-03-21 | 3.296 | 3.296 | 3.296 | 3.296 | 3.296 | 260 |
| 2025-03-20 | 3.308 | 3.312 | 3.282 | 3.304 | 3.304 | 722 |
| 2025-03-19 | 3.300 | 3.310 | 3.284 | 3.302 | 3.302 | 1,533 |
| 2025-03-18 | 3.288 | 3.288 | 3.266 | 3.266 | 3.266 | 1,595 |
| 2025-03-17 | 3.244 | 3.280 | 3.244 | 3.280 | 3.280 | 1,140 |
| 2025-03-14 | 3.290 | 3.290 | 3.202 | 3.214 | 3.214 | 10,684 |
| 2025-03-13 | 3.216 | 3.234 | 3.194 | 3.203 | 3.203 | 242,813 |
| 2025-03-12 | 3.218 | 3.218 | 3.203 | 3.208 | 3.208 | 29,152 |
| 2025-03-11 | 3.210 | 3.268 | 3.208 | 3.223 | 3.223 | 691 |
| 2025-03-10 | 3.322 | 3.322 | 3.222 | 3.246 | 3.246 | 779 |
| 2025-03-07 | 3.331 | 3.334 | 3.310 | 3.318 | 3.318 | 8,077 |
| 2025-03-06 | 3.394 | 3.394 | 3.320 | 3.376 | 3.376 | 301 |
| 2025-03-05 | 3.368 | 3.416 | 3.368 | 3.406 | 3.406 | 7,422 |
| 2025-03-04 | 3.384 | 3.384 | 3.326 | 3.354 | 3.354 | 7,383 |
| 2025-03-03 | 3.380 | 3.424 | 3.320 | 3.408 | 3.408 | 1,498 |
| 2025-02-28 | 3.429 | 3.498 | 3.331 | 3.350 | 3.350 | 12,695 |
| 2025-02-27 | 3.417 | 3.470 | 3.414 | 3.444 | 3.444 | 23,579 |
| 2025-02-26 | 3.450 | 3.476 | 3.450 | 3.461 | 3.461 | 20,862 |
| 2025-02-25 | 3.489 | 3.490 | 3.448 | 3.448 | 3.448 | 1,801 |
| 2025-02-24 | 3.478 | 3.516 | 3.478 | 3.507 | 3.507 | 92,538 |
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.