ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.522 | 3.522 | 3.462 | 3.480 | 3.480 | 5,263 |
| 2025-02-20 | 3.532 | 3.552 | 3.522 | 3.549 | 3.549 | 5,218 |
| 2025-02-19 | 3.561 | 3.570 | 3.532 | 3.548 | 3.548 | 23,677 |
| 2025-02-18 | 3.550 | 3.576 | 3.550 | 3.572 | 3.572 | 4,151 |
| 2025-02-17 | 3.550 | 3.592 | 3.550 | 3.562 | 3.562 | 133 |
| 2025-02-14 | 3.508 | 3.568 | 3.508 | 3.542 | 3.542 | 3,054 |
| 2025-02-13 | 3.536 | 3.564 | 3.536 | 3.536 | 3.536 | 2,202 |
| 2025-02-12 | 3.518 | 3.518 | 3.504 | 3.509 | 3.509 | 250 |
| 2025-02-11 | 3.492 | 3.520 | 3.492 | 3.518 | 3.518 | 1,284 |
| 2025-02-10 | 3.462 | 3.576 | 3.432 | 3.490 | 3.490 | 14,354 |
| 2025-02-07 | 3.542 | 3.542 | 3.522 | 3.524 | 3.524 | 6,839 |
| 2025-02-06 | 3.494 | 3.556 | 3.494 | 3.548 | 3.548 | 7,422 |
| 2025-02-05 | 3.544 | 3.558 | 3.470 | 3.492 | 3.492 | 5,594 |
| 2025-02-04 | 3.493 | 3.546 | 3.492 | 3.538 | 3.538 | 3,379 |
| 2025-02-03 | 3.392 | 3.494 | 3.392 | 3.488 | 3.488 | 11,738 |
| 2025-01-31 | 3.401 | 3.490 | 3.356 | 3.490 | 3.490 | 5,445 |
| 2025-01-30 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 363 |
| 2025-01-29 | 3.416 | 3.434 | 3.416 | 3.434 | 3.434 | 351 |
| 2025-01-28 | 3.380 | 3.418 | 3.318 | 3.408 | 3.408 | 69,042 |
| 2025-01-27 | 3.364 | 3.456 | 3.364 | 3.430 | 3.430 | 1,994 |
| 2025-01-24 | 3.402 | 3.438 | 3.402 | 3.410 | 3.410 | 6,557 |
| 2025-01-23 | 3.380 | 3.400 | 3.380 | 3.392 | 3.392 | 5,109 |
| 2025-01-22 | 3.370 | 3.402 | 3.368 | 3.388 | 3.388 | 7,444 |
| 2025-01-21 | 3.360 | 3.366 | 3.314 | 3.322 | 3.322 | 2,917 |
| 2025-01-20 | 3.376 | 3.444 | 3.376 | 3.378 | 3.378 | 13,924 |
| 2025-01-17 | 3.208 | 3.364 | 3.208 | 3.364 | 3.364 | 3,233 |
| 2025-01-16 | 3.200 | 3.204 | 3.182 | 3.194 | 3.194 | 4,381 |
| 2025-01-15 | 3.168 | 3.198 | 3.168 | 3.182 | 3.182 | 881 |
| 2025-01-14 | 3.150 | 3.160 | 3.144 | 3.154 | 3.154 | 636 |
| 2025-01-13 | 3.101 | 3.140 | 3.096 | 3.130 | 3.130 | 2,514 |
| 2025-01-10 | 3.140 | 3.140 | 3.106 | 3.114 | 3.114 | 615,281 |
| 2025-01-09 | 3.152 | 3.204 | 3.122 | 3.142 | 3.142 | 8,927 |
| 2025-01-08 | 3.224 | 3.224 | 3.164 | 3.194 | 3.194 | 6,194 |
| 2025-01-07 | 3.218 | 3.242 | 3.218 | 3.226 | 3.226 | 1,578 |
| 2025-01-06 | 3.200 | 3.220 | 3.146 | 3.214 | 3.214 | 14,489 |
| 2025-01-03 | 3.200 | 3.216 | 3.184 | 3.190 | 3.190 | 1,500 |
| 2025-01-02 | 3.144 | 3.188 | 3.144 | 3.158 | 3.158 | 2,333 |
| 2024-12-31 | 3.076 | 3.106 | 3.076 | 3.085 | 3.085 | 1,841 |
| 2024-12-30 | 3.054 | 3.100 | 3.010 | 3.083 | 3.083 | 22,974 |
| 2024-12-27 | 3.012 | 3.088 | 3.012 | 3.064 | 3.064 | 20,751 |
| 2024-12-24 | 3.024 | 3.050 | 3.024 | 3.044 | 3.044 | 145 |
| 2024-12-23 | 2.949 | 3.008 | 2.894 | 3.002 | 3.002 | 16,821 |
| 2024-12-20 | 2.990 | 3.000 | 2.926 | 2.938 | 2.938 | 15,129 |
| 2024-12-19 | 2.930 | 3.024 | 2.930 | 3.014 | 3.014 | 8,880 |
| 2024-12-18 | 2.982 | 2.992 | 2.956 | 2.962 | 2.962 | 2,667 |
| 2024-12-17 | 3.050 | 3.060 | 2.972 | 2.986 | 2.986 | 5,391 |
| 2024-12-16 | 2.988 | 3.046 | 2.988 | 3.024 | 3.024 | 5,536 |
| 2024-12-13 | 2.944 | 3.006 | 2.944 | 2.994 | 2.994 | 23,173 |
| 2024-12-12 | 2.884 | 2.938 | 2.874 | 2.938 | 2.938 | 29,698 |
| 2024-12-11 | 2.814 | 2.866 | 2.812 | 2.862 | 2.862 | 18,800 |
| 2024-12-10 | 2.775 | 2.830 | 2.724 | 2.810 | 2.810 | 7,884 |
| 2024-12-09 | 2.798 | 2.798 | 2.732 | 2.786 | 2.786 | 1,959 |
| 2024-12-06 | 2.800 | 2.844 | 2.772 | 2.784 | 2.784 | 16,507 |
| 2024-12-05 | 2.750 | 2.788 | 2.726 | 2.786 | 2.786 | 5,214 |
| 2024-12-04 | 2.699 | 2.748 | 2.696 | 2.721 | 2.721 | 124,680 |
| 2024-12-03 | 2.716 | 2.716 | 2.682 | 2.694 | 2.694 | 22,961 |
| 2024-12-02 | 2.740 | 2.794 | 2.708 | 2.708 | 2.708 | 2,159 |
| 2024-11-29 | 2.804 | 2.804 | 2.742 | 2.790 | 2.790 | 14,674 |
| 2024-11-28 | 2.797 | 2.816 | 2.770 | 2.810 | 2.810 | 6,627 |
| 2024-11-27 | 2.824 | 2.828 | 2.798 | 2.812 | 2.812 | 1,309 |
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.