ENCE Energía y Celulosa, S.A. (0K96.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 3.1090 | 3.1640 | 3.0720 | 3.0970 | 3.0970 | 3,100 |
| 29 Aug 2024 | 3.0840 | 3.1020 | 3.0782 | 3.0810 | 3.0810 | 880 |
| 28 Aug 2024 | 3.1440 | 3.1040 | 3.0820 | 3.0950 | 3.0950 | 3,862 |
| 27 Aug 2024 | 3.1400 | 3.1400 | 3.1060 | 3.1400 | 3.1400 | 9,332 |
| 23 Aug 2024 | 3.1690 | 3.1460 | 3.1080 | 3.1380 | 3.1380 | 2,272 |
| 22 Aug 2024 | 3.1300 | 3.1540 | 3.1280 | 3.1420 | 3.1420 | 5,921 |
| 21 Aug 2024 | 3.1200 | 3.1820 | 3.1180 | 3.1220 | 3.1220 | 2,095 |
| 20 Aug 2024 | 3.1610 | 3.1560 | 3.1260 | 3.1200 | 3.1200 | 1,759 |
| 19 Aug 2024 | 3.0970 | 3.1720 | 3.0980 | 3.1520 | 3.1520 | 2,303 |
| 16 Aug 2024 | 3.1500 | 3.1960 | 3.0680 | 3.0810 | 3.0810 | 182,478 |
| 15 Aug 2024 | 3.1200 | 3.1200 | 3.0900 | 3.0910 | 3.0910 | 1,235 |
| 14 Aug 2024 | 3.1340 | 3.1220 | 3.0800 | 3.0740 | 3.0740 | 1,250 |
| 13 Aug 2024 | 3.0810 | 3.1100 | 3.0700 | 3.0810 | 3.0810 | 701 |
| 12 Aug 2024 | 3.0190 | 3.0760 | 3.0540 | 3.0460 | 3.0460 | 68 |
| 09 Aug 2024 | 3.0500 | 3.1220 | 3.0500 | 3.0400 | 3.0400 | 1,672 |
| 08 Aug 2024 | 3.0990 | 3.1460 | 3.0100 | 3.0270 | 3.0270 | 12,589 |
| 07 Aug 2024 | 3.1500 | 3.0840 | 3.0140 | 3.0780 | 3.0780 | 25,770 |
| 06 Aug 2024 | 3.0150 | 3.0800 | 3.0080 | 3.0520 | 3.0520 | 10,199 |
| 05 Aug 2024 | 3.1150 | 3.0900 | 3.0200 | 3.0420 | 3.0420 | 1,512 |
| 05 Aug 2024 | 0.107 Dividend | |||||
| 02 Aug 2024 | 3.2000 | 3.2580 | 3.1940 | 3.1950 | 3.0880 | 212,554 |
| 01 Aug 2024 | 3.2490 | 3.2760 | 3.1780 | 3.1670 | 3.0609 | 17,600 |
| 31 Jul 2024 | 3.2900 | 3.2630 | 3.1960 | 3.2060 | 3.0986 | 5,902 |
| 30 Jul 2024 | 3.1200 | 3.1200 | 3.0880 | 3.1240 | 3.0194 | 7,216 |
| 29 Jul 2024 | 3.0990 | 3.1500 | 3.1040 | 3.1260 | 3.0213 | 5,055 |
| 26 Jul 2024 | 3.1690 | 3.1780 | 3.1120 | 3.1440 | 3.0387 | 6,547 |
| 25 Jul 2024 | 3.1930 | 3.2000 | 3.1500 | 3.1750 | 3.0687 | 4,272 |
| 24 Jul 2024 | 3.1790 | 3.2420 | 3.2060 | 3.2020 | 3.0948 | 5,610 |
| 23 Jul 2024 | 3.2200 | 3.2620 | 3.2200 | 3.2240 | 3.1160 | 7,703 |
| 22 Jul 2024 | 3.0830 | 3.2300 | 3.1380 | 3.2120 | 3.1044 | 73,411 |
| 19 Jul 2024 | 3.1850 | 3.2180 | 3.0880 | 3.1770 | 3.0706 | 20,492 |
| 18 Jul 2024 | 3.2490 | 3.2980 | 3.2180 | 3.2530 | 3.1441 | 2,688 |
| 17 Jul 2024 | 3.3100 | 3.4120 | 3.2400 | 3.2550 | 3.1460 | 7,032 |
| 16 Jul 2024 | 3.3490 | 3.3580 | 3.3260 | 3.3330 | 3.2214 | 3,754 |
| 15 Jul 2024 | 3.3490 | 3.3880 | 3.3200 | 3.3470 | 3.2349 | 20,838 |
| 12 Jul 2024 | 3.3780 | 3.3860 | 3.3480 | 3.3550 | 3.2426 | 15,958 |
| 11 Jul 2024 | 3.3600 | 3.3760 | 3.3420 | 3.3680 | 3.2552 | 6,272 |
| 10 Jul 2024 | 3.3370 | 3.3680 | 3.3460 | 3.3530 | 3.2407 | 436 |
| 09 Jul 2024 | 3.3800 | 3.3860 | 3.3600 | 3.3820 | 3.2687 | 2,035 |
| 08 Jul 2024 | 3.4350 | 3.4440 | 3.3800 | 3.4250 | 3.3103 | 1,567 |
| 05 Jul 2024 | 3.3900 | 3.4360 | 3.3900 | 3.4010 | 3.2871 | 24,928 |
| 04 Jul 2024 | 3.4050 | 3.4380 | 3.4000 | 3.3940 | 3.2803 | 525 |
| 03 Jul 2024 | 3.3960 | 3.4280 | 3.3840 | 3.3880 | 3.2745 | 18,004 |
| 02 Jul 2024 | 3.4290 | 3.4300 | 3.3380 | 3.3530 | 3.2407 | 4,288 |
| 01 Jul 2024 | 3.4290 | 3.4620 | 3.3600 | 3.3760 | 3.2629 | 26,092 |
| 28 Jun 2024 | 3.6300 | 3.6220 | 3.4140 | 3.4440 | 3.3287 | 4,335 |
| 27 Jun 2024 | 3.4190 | 3.6380 | 3.4560 | 3.6260 | 3.5046 | 15,765 |
| 26 Jun 2024 | 3.4230 | 3.5200 | 3.4000 | 3.5220 | 3.4040 | 4,342 |
| 25 Jun 2024 | 3.4400 | 3.4360 | 3.4000 | 3.4110 | 3.2968 | 10,275 |
| 24 Jun 2024 | 3.3490 | 3.4160 | 3.3720 | 3.3900 | 3.2765 | 8,247 |
| 21 Jun 2024 | 3.3900 | 3.4160 | 3.3760 | 3.3820 | 3.2687 | 1,958 |
| 20 Jun 2024 | 3.3390 | 3.3780 | 3.2860 | 3.3510 | 3.2388 | 6,466 |
| 19 Jun 2024 | 3.2410 | 3.3160 | 3.2680 | 3.2800 | 3.1702 | 3,148 |
| 18 Jun 2024 | 3.2730 | 3.2980 | 3.2560 | 3.2800 | 3.1702 | 6,838 |
| 17 Jun 2024 | 3.3080 | 3.2780 | 3.2460 | 3.2840 | 3.1740 | 3,054 |
| 14 Jun 2024 | 3.3160 | 3.2700 | 3.2220 | 3.2610 | 3.1518 | 17,444 |
| 13 Jun 2024 | 3.2980 | 3.2960 | 3.2400 | 3.2770 | 3.1673 | 484 |
| 12 Jun 2024 | 3.2490 | 3.3140 | 3.2900 | 3.3000 | 3.1895 | 1,838 |
| 11 Jun 2024 | 3.3390 | 3.3360 | 3.2680 | 3.2710 | 3.1615 | 97,134 |
| 10 Jun 2024 | 3.2900 | 3.3180 | 3.2400 | 3.3100 | 3.1991 | 1,319 |
| 07 Jun 2024 | 3.3060 | 3.3200 | 3.2860 | 3.3270 | 3.2156 | 1,626 |
| 06 Jun 2024 | 3.3290 | 3.3380 | 3.3160 | 3.3310 | 3.2194 | 3,766 |
| 05 Jun 2024 | 3.3160 | 3.3620 | 3.3340 | 3.3530 | 3.2407 | 1,759 |
| 04 Jun 2024 | 3.4400 | 3.3800 | 3.3120 | 3.3700 | 3.2571 | 1,827 |
| 03 Jun 2024 | 3.3720 | 3.4580 | 3.3680 | 3.3780 | 3.2649 | 843 |
| 31 May 2024 | 3.3920 | 3.3960 | 3.3480 | 3.3900 | 3.2765 | 87,946 |
| 30 May 2024 | 3.3900 | 3.4180 | 3.3900 | 3.4050 | 3.2910 | 585 |
| 29 May 2024 | 3.4810 | 3.5360 | 3.3820 | 3.4330 | 3.3180 | 4,804 |
| 28 May 2024 | 3.5090 | 3.5340 | 3.4840 | 3.5090 | 3.3915 | 9,009 |
| 24 May 2024 | 3.4700 | 3.6080 | 3.4080 | 3.5110 | 3.3934 | 13,954 |
| 23 May 2024 | 3.4400 | 3.5260 | 3.4660 | 3.5220 | 3.4040 | 8,591 |
| 22 May 2024 | 3.3800 | 3.5020 | 3.4620 | 3.4560 | 3.3403 | 6,641 |
| 21 May 2024 | 3.4990 | 3.5000 | 3.4200 | 3.4440 | 3.3287 | 3,150 |
| 20 May 2024 | 3.5070 | 3.5440 | 3.5000 | 3.5170 | 3.3992 | 11,765 |
| 17 May 2024 | 3.5500 | 3.5360 | 3.4780 | 3.4990 | 3.3818 | 2,851 |
| 16 May 2024 | 3.5420 | 3.5960 | 3.5160 | 3.5580 | 3.4388 | 1,689 |
| 15 May 2024 | 3.6100 | 3.6260 | 3.5620 | 3.5560 | 3.4369 | 4,719 |
| 14 May 2024 | 3.5220 | 3.6200 | 3.5280 | 3.5930 | 3.4727 | 2,132 |
| 13 May 2024 | 3.4640 | 3.5620 | 3.4520 | 3.5130 | 3.3954 | 8,035 |
| 10 May 2024 | 3.4500 | 3.5300 | 3.4180 | 3.4370 | 3.3219 | 4,012 |
| 09 May 2024 | 3.4130 | 3.4620 | 3.4092 | 3.4110 | 3.2968 | 792,061 |
| 08 May 2024 | 3.4010 | 3.4100 | 3.3660 | 3.3900 | 3.2765 | 3,016 |
| 07 May 2024 | 3.4010 | 3.4140 | 3.3660 | 3.4010 | 3.2871 | 2,997 |
| 03 May 2024 | 3.3490 | 3.4200 | 3.3700 | 3.4010 | 3.2871 | 5,063 |
| 02 May 2024 | 3.3900 | 3.4180 | 3.3280 | 3.4050 | 3.2910 | 8,957 |
| 01 May 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.2310 | - |
| 30 Apr 2024 | 3.4010 | 3.3980 | 3.3160 | 3.3430 | 3.2310 | 9,077 |
| 29 Apr 2024 | 3.3390 | 3.5400 | 3.3660 | 3.3760 | 3.2629 | 4,666 |
| 26 Apr 2024 | 3.4170 | 3.4480 | 3.3940 | 3.4400 | 3.3248 | 39,517 |
| 25 Apr 2024 | 3.4500 | 3.4780 | 3.3840 | 3.4110 | 3.2968 | 60,312 |
| 24 Apr 2024 | 3.3860 | 3.4720 | 3.3180 | 3.4250 | 3.3103 | 536,544 |
| 23 Apr 2024 | 3.3490 | 3.5140 | 3.3660 | 3.4070 | 3.2929 | 194,692 |
| 22 Apr 2024 | 3.1170 | 3.2240 | 3.1180 | 3.1850 | 3.0783 | 367,789 |
| 19 Apr 2024 | 3.0290 | 3.0780 | 2.9820 | 3.0500 | 2.9479 | 49,334 |
| 18 Apr 2024 | 3.0700 | 3.0840 | 3.0400 | 3.0350 | 2.9334 | 42,129 |
| 17 Apr 2024 | 3.0810 | 3.1080 | 3.0756 | 3.0810 | 2.9778 | 38,470 |
| 16 Apr 2024 | 3.0700 | 3.1160 | 3.0420 | 3.0760 | 2.9730 | 90,487 |
| 15 Apr 2024 | 3.0990 | 3.1280 | 3.0720 | 3.0740 | 2.9711 | 58,921 |
| 12 Apr 2024 | 3.1130 | 3.1780 | 3.1356 | 3.1460 | 3.0406 | 25,171 |
| 11 Apr 2024 | 3.1300 | 3.1820 | 3.1300 | 3.1690 | 3.0629 | 75,602 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.