ENCE Energía y Celulosa, S.A. (0K96.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:55PM BST
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 3.1800 | 3.1900 | 3.1580 | 3.1770 | 3.1770 | 38,457 |
| 21 Sept 2023 | 3.1300 | 3.1760 | 3.1060 | 3.1540 | 3.1540 | 258,242 |
| 20 Sept 2023 | 3.0910 | 3.1360 | 3.0980 | 3.1110 | 3.1110 | 258,790 |
| 19 Sept 2023 | 3.1050 | 3.0980 | 3.0640 | 3.0990 | 3.0990 | 59,227 |
| 18 Sept 2023 | 3.0580 | 3.1040 | 3.0660 | 3.0810 | 3.0810 | 81,831 |
| 15 Sept 2023 | 3.0810 | 3.1200 | 3.0720 | 3.0680 | 3.0680 | 225,193 |
| 14 Sept 2023 | 3.0090 | 3.0940 | 3.0426 | 3.0910 | 3.0910 | 127,695 |
| 13 Sept 2023 | 3.0700 | 3.0860 | 3.0381 | 3.0420 | 3.0420 | 69,558 |
| 12 Sept 2023 | 3.0290 | 3.0740 | 3.0366 | 3.0370 | 3.0370 | 78,729 |
| 11 Sept 2023 | 2.9800 | 3.0260 | 2.9800 | 3.0030 | 3.0030 | 22,399 |
| 08 Sept 2023 | 3.0010 | 3.0160 | 2.9760 | 2.9960 | 2.9960 | 30,730 |
| 07 Sept 2023 | 2.9490 | 3.0080 | 2.9520 | 2.9720 | 2.9720 | 23,564 |
| 06 Sept 2023 | 2.9900 | 2.9980 | 2.9620 | 2.9740 | 2.9740 | 44,605 |
| 05 Sept 2023 | 2.9470 | 3.0040 | 2.9360 | 3.0010 | 3.0010 | 108,506 |
| 04 Sept 2023 | 2.9000 | 2.9460 | 2.9240 | 2.9290 | 2.9290 | 47,214 |
| 01 Sept 2023 | 2.9100 | 2.9500 | 2.9200 | 2.9450 | 2.9450 | 68,930 |
| 31 Aug 2023 | 2.9390 | 2.9640 | 2.9300 | 2.9450 | 2.9450 | 87,179 |
| 30 Aug 2023 | 2.9800 | 2.9523 | 2.9360 | 2.9470 | 2.9470 | 88,915 |
| 29 Aug 2023 | 2.9000 | 2.9700 | 2.8900 | 2.9430 | 2.9430 | 76,789 |
| 25 Aug 2023 | 2.7870 | 2.8100 | 2.7620 | 2.8000 | 2.8000 | 35,228 |
| 24 Aug 2023 | 2.8200 | 2.7980 | 2.7560 | 2.7670 | 2.7670 | 9,796 |
| 23 Aug 2023 | 2.8320 | 2.8240 | 2.7440 | 2.7670 | 2.7670 | 19,821 |
| 22 Aug 2023 | 2.6810 | 2.7959 | 2.7200 | 2.7630 | 2.7630 | 44,040 |
| 21 Aug 2023 | 2.7460 | 2.7320 | 2.7060 | 2.7090 | 2.7090 | 27,654 |
| 18 Aug 2023 | 2.7360 | 2.7423 | 2.6600 | 2.7030 | 2.7030 | 28,181 |
| 17 Aug 2023 | 2.7890 | 2.7720 | 2.7340 | 2.7630 | 2.7630 | 55,948 |
| 16 Aug 2023 | 2.8000 | 2.7780 | 2.7660 | 2.7810 | 2.7810 | 29,387 |
| 15 Aug 2023 | 2.8120 | 2.8260 | 2.7740 | 2.8160 | 2.8160 | 71,653 |
| 14 Aug 2023 | 2.8200 | 2.8440 | 2.8100 | 2.8340 | 2.8340 | 34,555 |
| 11 Aug 2023 | 2.8690 | 2.8540 | 2.8380 | 2.8450 | 2.8450 | 22,662 |
| 10 Aug 2023 | 2.8220 | 2.8560 | 2.8180 | 2.8470 | 2.8470 | 79,142 |
| 09 Aug 2023 | 2.8080 | 2.8280 | 2.7980 | 2.8060 | 2.8060 | 24,065 |
| 08 Aug 2023 | 2.7790 | 2.8200 | 2.7620 | 2.7710 | 2.7710 | 44,426 |
| 07 Aug 2023 | 2.8240 | 2.8300 | 2.8020 | 2.8160 | 2.8160 | 63,900 |
| 04 Aug 2023 | 2.7950 | 2.8220 | 2.7540 | 2.7970 | 2.7970 | 58,578 |
| 03 Aug 2023 | 2.7200 | 2.7680 | 2.7200 | 2.7340 | 2.7340 | 60,693 |
| 02 Aug 2023 | 2.7500 | 2.7680 | 2.7240 | 2.7380 | 2.7380 | 50,855 |
| 01 Aug 2023 | 2.7950 | 2.7940 | 2.7540 | 2.7630 | 2.7630 | 9,315 |
| 31 Jul 2023 | 2.7560 | 2.7940 | 2.7200 | 2.7610 | 2.7610 | 59,889 |
| 28 Jul 2023 | 2.7520 | 2.8100 | 2.7140 | 2.7540 | 2.7540 | 7,771 |
| 27 Jul 2023 | 2.8490 | 2.9200 | 2.8260 | 2.8490 | 2.8490 | 33,588 |
| 26 Jul 2023 | 2.8200 | 2.8460 | 2.8160 | 2.8380 | 2.8380 | 51,800 |
| 25 Jul 2023 | 2.7610 | 2.8220 | 2.7600 | 2.8040 | 2.8040 | 18,356 |
| 24 Jul 2023 | 2.7500 | 2.7940 | 2.7500 | 2.7610 | 2.7610 | 43,261 |
| 21 Jul 2023 | 2.8120 | 2.8280 | 2.7540 | 2.7950 | 2.7950 | 38,078 |
| 20 Jul 2023 | 2.8470 | 2.8500 | 2.8188 | 2.8470 | 2.8470 | 14,062 |
| 19 Jul 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 62,314 |
| 18 Jul 2023 | 2.8000 | 2.8060 | 2.7720 | 2.7830 | 2.7830 | 14,764 |
| 17 Jul 2023 | 2.7770 | 2.7940 | 2.7620 | 2.7670 | 2.7670 | 105,382 |
| 14 Jul 2023 | 2.7690 | 2.7900 | 2.7680 | 2.7790 | 2.7790 | 184,748 |
| 13 Jul 2023 | 2.8000 | 2.8000 | 2.7640 | 2.7690 | 2.7690 | 111,019 |
| 12 Jul 2023 | 2.7520 | 2.8080 | 2.7640 | 2.7950 | 2.7950 | 56,208 |
| 11 Jul 2023 | 2.7690 | 2.7920 | 2.7480 | 2.7750 | 2.7750 | 56,586 |
| 10 Jul 2023 | 2.8590 | 2.8440 | 2.7640 | 2.7930 | 2.7930 | 48,934 |
| 07 Jul 2023 | 2.8300 | 2.8520 | 2.8260 | 2.8340 | 2.8340 | 66,684 |
| 06 Jul 2023 | 2.9700 | 2.9000 | 2.8240 | 2.8530 | 2.8530 | 55,027 |
| 05 Jul 2023 | 2.9860 | 3.0200 | 2.9040 | 2.9080 | 2.9080 | 228,091 |
| 04 Jul 2023 | 2.9860 | 2.9680 | 2.9240 | 2.9410 | 2.9410 | 73,041 |
| 03 Jul 2023 | 2.9210 | 2.9520 | 2.9040 | 2.9230 | 2.9230 | 87,786 |
| 30 Jun 2023 | 2.9210 | 2.9100 | 2.8860 | 2.8820 | 2.8820 | 99,702 |
| 29 Jun 2023 | 2.9250 | 2.8920 | 2.8520 | 2.8820 | 2.8820 | 191,503 |
| 28 Jun 2023 | 2.8750 | 2.8920 | 2.8460 | 2.8770 | 2.8770 | 72,712 |
| 27 Jun 2023 | 2.8200 | 2.8800 | 2.8120 | 2.8490 | 2.8490 | 33,715 |
| 26 Jun 2023 | 2.8900 | 2.8860 | 2.8340 | 2.8610 | 2.8610 | 76,664 |
| 23 Jun 2023 | 2.9390 | 2.9180 | 2.8860 | 2.9250 | 2.9250 | 153,947 |
| 22 Jun 2023 | 2.9900 | 2.9760 | 2.9220 | 2.9470 | 2.9470 | 76,368 |
| 21 Jun 2023 | 3.0310 | 3.0740 | 2.9560 | 2.9550 | 2.9550 | 189,964 |
| 20 Jun 2023 | 3.1090 | 3.0780 | 3.0320 | 3.0620 | 3.0620 | 87,770 |
| 19 Jun 2023 | 3.1300 | 3.1180 | 3.0740 | 3.0970 | 3.0970 | 56,163 |
| 16 Jun 2023 | 3.0890 | 3.1080 | 3.0400 | 3.1010 | 3.1010 | 33,137 |
| 15 Jun 2023 | 3.0970 | 3.0640 | 3.0160 | 3.0370 | 3.0370 | 141,898 |
| 14 Jun 2023 | 3.0660 | 3.0820 | 3.0120 | 3.0640 | 3.0640 | 196,504 |
| 13 Jun 2023 | 3.0090 | 3.0340 | 2.9900 | 3.0310 | 3.0310 | 50,470 |
| 12 Jun 2023 | 3.1730 | 3.1460 | 3.0160 | 3.0210 | 3.0210 | 29,298 |
| 09 Jun 2023 | 3.0500 | 3.1240 | 3.0240 | 3.1130 | 3.1130 | 198,460 |
| 08 Jun 2023 | 2.9800 | 3.0280 | 2.9700 | 3.0010 | 3.0010 | 142,985 |
| 07 Jun 2023 | 2.9570 | 2.9700 | 2.9140 | 2.9640 | 2.9640 | 43,503 |
| 06 Jun 2023 | 2.9570 | 2.9600 | 2.9060 | 2.9410 | 2.9410 | 111,674 |
| 05 Jun 2023 | 2.9530 | 2.9800 | 2.9440 | 2.9570 | 2.9570 | 75,704 |
| 02 Jun 2023 | 2.9000 | 2.9680 | 2.9200 | 2.9550 | 2.9550 | 74,783 |
| 01 Jun 2023 | 2.8820 | 2.9160 | 2.8820 | 2.8980 | 2.8980 | 97,627 |
| 31 May 2023 | 3.0270 | 3.0000 | 2.8820 | 2.9120 | 2.9120 | 217,004 |
| 30 May 2023 | 3.0400 | 3.0600 | 3.0277 | 3.0400 | 3.0400 | 2,945 |
| 26 May 2023 | 3.0190 | 3.0440 | 2.9940 | 3.0350 | 3.0350 | 259,586 |
| 25 May 2023 | 3.0950 | 3.0900 | 3.0300 | 3.0720 | 3.0720 | 128,940 |
| 24 May 2023 | 3.0600 | 3.0960 | 3.0560 | 3.0620 | 3.0620 | 127,494 |
| 23 May 2023 | 3.0440 | 3.0960 | 3.0440 | 3.0890 | 3.0890 | 65,348 |
| 22 May 2023 | 3.0760 | 3.1000 | 3.0440 | 3.0780 | 3.0780 | 74,286 |
| 19 May 2023 | 3.1200 | 3.1380 | 3.0680 | 3.1050 | 3.1050 | 87,704 |
| 18 May 2023 | 3.1380 | 3.1640 | 3.1154 | 3.1460 | 3.1460 | 56,023 |
| 17 May 2023 | 3.1500 | 3.1300 | 3.0940 | 3.1170 | 3.1170 | 96,420 |
| 16 May 2023 | 3.2430 | 3.2900 | 3.1300 | 3.1340 | 3.1340 | 147,148 |
| 16 May 2023 | 0.29 Dividend | |||||
| 15 May 2023 | 3.5300 | 3.5360 | 3.4660 | 3.5260 | 3.2360 | 156,531 |
| 12 May 2023 | 3.4540 | 3.4560 | 3.4100 | 3.4210 | 3.1396 | 180,908 |
| 11 May 2023 | 3.4890 | 3.4500 | 3.3940 | 3.4210 | 3.1396 | 250,058 |
| 10 May 2023 | 3.3860 | 3.4020 | 3.3200 | 3.3740 | 3.0965 | 515,141 |
| 09 May 2023 | 3.4990 | 3.4500 | 3.3160 | 3.3310 | 3.0570 | 513,239 |
| 05 May 2023 | 3.5030 | 3.5400 | 3.4420 | 3.4440 | 3.1607 | 269,379 |
| 04 May 2023 | 3.5500 | 3.5320 | 3.4120 | 3.4330 | 3.1506 | 120,077 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
