ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.858	2.858	2.832	2.854	2.854	420
2024-11-25	2.870	2.870	2.854	2.864	2.864	4,249
2024-11-22	2.890	2.898	2.852	2.873	2.873	3,912
2024-11-21	2.910	2.910	2.854	2.902	2.902	11,251
2024-11-20	2.988	2.994	2.904	2.914	2.914	4,222
2024-11-19	2.984	2.984	2.920	2.928	2.928	15,091
2024-11-18	2.900	2.982	2.900	2.974	2.974	1,993
2024-11-15	2.784	2.836	2.784	2.834	2.834	8,514
2024-11-14	2.777	2.788	2.722	2.788	2.788	9,802
2024-11-13	2.730	2.746	2.726	2.746	2.746	3,805
2024-11-12	2.778	2.778	2.720	2.738	2.738	8,091
2024-11-11	2.800	2.880	2.796	2.802	2.802	4,960
2024-11-08	2.849	2.864	2.820	2.858	2.858	7,835
2024-11-07	2.866	2.866	2.844	2.866	2.866	7,062
2024-11-06	2.832	2.856	2.807	2.807	2.807	12,858
2024-11-05	2.853	2.858	2.836	2.854	2.854	10,560
2024-11-04	2.916	2.916	2.858	2.904	2.877	8,724
2024-11-01	2.912	2.912	2.874	2.912	2.885	10,233
2024-10-31	2.920	2.920	2.864	2.888	2.861	9,160
2024-10-30	2.898	2.926	2.854	2.901	2.874	28,685
2024-10-29	2.921	2.940	2.836	2.853	2.826	18,251
2024-10-28	2.845	2.860	2.800	2.846	2.820	14,004
2024-10-25	2.820	2.848	2.812	2.820	2.794	18,059
2024-10-24	2.841	2.850	2.826	2.834	2.808	9,070
2024-10-23	2.849	2.898	2.826	2.844	2.818	10,468
2024-10-22	2.847	2.876	2.780	2.868	2.842	7,713
2024-10-21	2.864	2.864	2.834	2.849	2.823	16,295
2024-10-18	2.939	2.972	2.828	2.857	2.831	37,581
2024-10-17	2.960	2.970	2.946	2.946	2.919	19,991
2024-10-16	2.980	2.980	2.952	2.965	2.937	5,547
2024-10-15	2.980	2.994	2.950	2.974	2.946	4,067
2024-10-14	3.025	3.025	2.980	3.025	2.997	1,976
2024-10-11	2.976	3.040	2.976	3.012	2.984	10,458
2024-10-10	3.009	3.016	2.994	3.006	2.978	4,592
2024-10-09	2.988	3.012	2.988	3.005	2.977	4,612
2024-10-08	2.966	3.004	2.966	2.975	2.948	5,492
2024-10-07	3.026	3.026	2.984	2.998	2.971	1,499
2024-10-04	2.986	3.008	2.966	2.974	2.947	3,506
2024-10-03	3.001	3.032	2.946	2.971	2.944	4,677
2024-10-02	2.984	2.994	2.984	2.984	2.956	922
2024-10-01	3.013	3.022	2.998	2.998	2.970	2,417
2024-09-30	3.001	3.008	2.982	2.992	2.965	9,545
2024-09-27	3.000	3.000	2.978	2.986	2.959	7,587
2024-09-26	2.975	3.008	2.975	2.977	2.949	9,572
2024-09-25	2.949	2.960	2.926	2.951	2.924	3,553
2024-09-24	2.952	2.972	2.952	2.965	2.938	12,613
2024-09-23	2.949	2.960	2.934	2.947	2.920	7,970
2024-09-20	3.001	3.008	2.922	2.938	2.911	702
2024-09-19	2.958	3.010	2.958	2.995	2.967	3,934
2024-09-18	2.970	2.970	2.928	2.938	2.911	5,684
2024-09-17	2.968	2.968	2.930	2.934	2.907	6,199
2024-09-16	2.939	2.962	2.924	2.924	2.897	4,521
2024-09-13	2.936	2.960	2.936	2.958	2.931	7,682
2024-09-12	2.957	2.980	2.922	2.933	2.906	2,133
2024-09-11	2.892	2.916	2.892	2.906	2.879	747
2024-09-10	2.894	2.916	2.892	2.902	2.875	2,468
2024-09-09	2.932	2.932	2.884	2.890	2.864	10,171
2024-09-06	2.926	2.926	2.900	2.918	2.891	1,837
2024-09-05	2.940	2.940	2.890	2.929	2.902	5,201
2024-09-04	2.918	2.922	2.884	2.902	2.875	15,560

← NewerPage 9 of 22 · 1,264 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.