ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.246	2.372	2.186	2.186	2.186	0
2026-10-22	2.231	2.372	2.205	2.205	2.205	0
2026-10-21	2.252	2.372	2.252	2.252	2.252	0
2026-10-20	2.198	2.372	2.164	2.164	2.164	0
2026-10-19	2.313	2.372	2.188	2.188	2.188	0
2026-10-16	2.342	2.372	2.342	2.342	2.342	0
2026-10-15	2.362	2.362	2.272	2.285	2.285	8,130
2026-10-14	2.317	2.351	2.300	2.311	2.311	13,205
2026-10-13	2.290	2.301	2.290	2.301	2.301	0
2026-10-12	2.286	2.304	2.286	2.289	2.289	706
2026-10-09	2.246	2.312	2.246	2.299	2.299	4,477
2026-10-08	2.269	2.281	2.269	2.281	2.281	198
2026-10-07	2.281	2.298	2.281	2.281	2.281	3
2026-10-06	2.222	2.294	2.222	2.286	2.286	334
2026-10-05	2.225	2.238	2.180	2.212	2.212	495
2026-10-02	2.229	2.282	2.180	2.240	2.240	579
2026-10-01	2.270	2.270	2.227	2.227	2.227	10,896
2026-09-30	2.322	2.332	2.276	2.295	2.295	53,106
2026-09-29	2.358	2.400	2.328	2.328	2.328	103
2026-09-28	2.462	2.462	2.380	2.380	2.380	6,904
2026-09-25	2.432	2.450	2.432	2.432	2.432	5
2026-09-24	2.428	2.480	2.410	2.443	2.443	6
2026-09-23	2.473	2.475	2.450	2.475	2.475	1,844
2026-09-22	2.428	2.480	2.428	2.480	2.480	8
2026-09-21	2.443	2.464	2.430	2.432	2.432	93,681
2026-09-18	2.445	2.464	2.445	2.445	2.445	218
2026-09-17	2.457	2.458	2.442	2.445	2.445	425
2026-09-16	2.455	2.470	2.455	2.455	2.455	101
2026-09-15	2.458	2.466	2.458	2.466	2.466	72
2026-09-14	2.461	2.472	2.434	2.442	2.442	35
2026-09-11	2.480	2.490	2.462	2.490	2.490	7
2026-09-10	2.518	2.518	2.495	2.514	2.514	3,686
2026-09-09	2.525	2.535	2.504	2.535	2.535	1,553
2026-09-08	2.506	2.528	2.506	2.516	2.516	51
2026-09-07	2.521	2.544	2.518	2.518	2.518	715
2026-09-04	2.525	2.534	2.520	2.521	2.521	658
2026-09-03	2.527	2.542	2.521	2.521	2.521	761
2026-09-02	2.521	2.550	2.499	2.531	2.531	826
2026-09-01	2.529	2.536	2.520	2.528	2.528	1,318
2026-08-28	2.549	2.640	2.504	2.578	2.578	1,973
2026-08-27	2.521	2.590	2.510	2.529	2.529	86
2026-08-26	2.529	2.602	2.478	2.532	2.532	1,665
2026-08-25	2.543	2.544	2.538	2.538	2.538	671
2026-08-24	2.518	2.536	2.516	2.524	2.524	240
2026-08-21	2.560	2.560	2.524	2.539	2.539	203
2026-08-20	2.508	2.540	2.508	2.527	2.527	3,429
2026-08-19	2.530	2.530	2.519	2.529	2.529	3,785
2026-08-18	2.560	2.584	2.534	2.534	2.534	456
2026-08-17	2.582	2.608	2.576	2.579	2.579	5,029
2026-08-14	2.582	2.596	2.582	2.590	2.590	3,311
2026-08-13	2.617	2.630	2.572	2.596	2.596	5,381
2026-08-12	2.605	2.610	2.582	2.586	2.586	14,486
2026-08-11	2.602	2.602	2.540	2.592	2.592	1,177
2026-08-10	2.596	2.612	2.584	2.584	2.584	5,945
2026-08-07	2.600	2.666	2.600	2.623	2.623	4,241
2026-08-06	2.634	2.650	2.634	2.640	2.640	480
2026-08-05	2.603	2.630	2.594	2.625	2.625	76
2026-08-04	2.584	2.630	2.584	2.602	2.602	2,083
2026-08-03	2.541	2.612	2.516	2.594	2.594	2,537
2026-07-31	2.608	2.608	2.564	2.592	2.592	1,016

Page 1 of 5 · 253 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.