0K96.IL - ENCE Energía y Celulosa, S.A.
IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 May 2023 | 3.5500 | 3.5400 | 3.4860 | 3.5260 | 3.2360 | 260,578 |
| 02 May 2023 | 3.6140 | 3.6000 | 3.5273 | 3.5280 | 3.2378 | 83,340 |
| 28 Apr 2023 | 3.6000 | 3.6360 | 3.5200 | 3.5220 | 3.2323 | 130,654 |
| 27 Apr 2023 | 3.6020 | 3.6340 | 3.6020 | 3.6000 | 3.3039 | 44,549 |
| 26 Apr 2023 | 3.6980 | 3.6880 | 3.6000 | 3.6100 | 3.3131 | 95,000 |
| 25 Apr 2023 | 3.6800 | 3.7080 | 3.6020 | 3.6690 | 3.3672 | 58,335 |
| 24 Apr 2023 | 3.6490 | 3.6440 | 3.6144 | 3.6080 | 3.3113 | 62,365 |
| 21 Apr 2023 | 3.6490 | 3.6100 | 3.5760 | 3.6000 | 3.3039 | 246,326 |
| 20 Apr 2023 | 3.6490 | 3.6380 | 3.5900 | 3.6260 | 3.3278 | 157,093 |
| 19 Apr 2023 | 3.6120 | 3.6439 | 3.6080 | 3.6180 | 3.3204 | 31,038 |
| 18 Apr 2023 | 3.6960 | 3.6960 | 3.6160 | 3.6280 | 3.3296 | 51,206 |
| 17 Apr 2023 | 3.6490 | 3.6960 | 3.5840 | 3.6510 | 3.3507 | 58,152 |
| 14 Apr 2023 | 3.6490 | 3.6560 | 3.5400 | 3.5440 | 3.2525 | 54,777 |
| 13 Apr 2023 | 3.5610 | 3.6460 | 3.5520 | 3.6220 | 3.3241 | 55,709 |
| 12 Apr 2023 | 3.7000 | 3.6880 | 3.5400 | 3.5520 | 3.2599 | 328,819 |
| 11 Apr 2023 | 3.6690 | 3.6660 | 3.6040 | 3.6180 | 3.3204 | 394,840 |
| 06 Apr 2023 | 3.6200 | 3.6460 | 3.5724 | 3.6060 | 3.3094 | 54,934 |
| 05 Apr 2023 | 3.6200 | 3.6100 | 3.5420 | 3.5810 | 3.2865 | 48,661 |
| 04 Apr 2023 | 3.5790 | 3.6100 | 3.5600 | 3.6120 | 3.3149 | 58,591 |
| 03 Apr 2023 | 3.5300 | 3.5500 | 3.4900 | 3.5520 | 3.2599 | 33,854 |
| 31 Mar 2023 | 3.4010 | 3.4500 | 3.3420 | 3.4190 | 3.1378 | 85,526 |
| 30 Mar 2023 | 3.3900 | 3.4280 | 3.3780 | 3.4150 | 3.1341 | 48,807 |
| 29 Mar 2023 | 3.3390 | 3.3540 | 3.3221 | 3.3080 | 3.0359 | 1,101,654 |
| 28 Mar 2023 | 3.3310 | 3.3500 | 3.2820 | 3.3120 | 3.0396 | 318,530 |
| 27 Mar 2023 | 3.3600 | 3.4120 | 3.3320 | 3.3570 | 3.0809 | 1,487,723 |
| 24 Mar 2023 | 3.5500 | 3.5300 | 3.3620 | 3.3680 | 3.0910 | 72,301 |
| 23 Mar 2023 | 3.4990 | 3.5520 | 3.5200 | 3.5440 | 3.2525 | 82,210 |
| 22 Mar 2023 | 3.5010 | 3.5460 | 3.5160 | 3.5240 | 3.2342 | 65,159 |
| 21 Mar 2023 | 3.4830 | 3.5680 | 3.5380 | 3.5560 | 3.2635 | 50,090 |
| 20 Mar 2023 | 3.4500 | 3.4900 | 3.3620 | 3.4890 | 3.2020 | 58,700 |
| 17 Mar 2023 | 3.5500 | 3.5660 | 3.4300 | 3.4480 | 3.1644 | 562,256 |
| 16 Mar 2023 | 3.4290 | 3.5380 | 3.4720 | 3.4950 | 3.2075 | 107,122 |
| 15 Mar 2023 | 3.6710 | 3.6660 | 3.4460 | 3.6220 | 3.3241 | 176,635 |
| 14 Mar 2023 | 3.6300 | 3.6620 | 3.5180 | 3.6430 | 3.3434 | 328,872 |
| 14 Mar 2023 | 0.29 Dividend | |||||
| 13 Mar 2023 | 3.9500 | 3.9300 | 3.7200 | 3.8010 | 3.2222 | 77,890 |
| 10 Mar 2023 | 3.9360 | 3.9140 | 3.8740 | 3.8640 | 3.2756 | 51,474 |
| 09 Mar 2023 | 3.9360 | 3.9380 | 3.8540 | 3.9010 | 3.3070 | 89,486 |
| 08 Mar 2023 | 3.8810 | 3.9300 | 3.8500 | 3.9220 | 3.3248 | 18,773 |
| 07 Mar 2023 | 3.8540 | 3.8680 | 3.8200 | 3.8230 | 3.2409 | 140,804 |
| 06 Mar 2023 | 3.8580 | 3.8700 | 3.7800 | 3.8620 | 3.2739 | 75,443 |
| 03 Mar 2023 | 3.8090 | 3.8280 | 3.7280 | 3.8130 | 3.2324 | 2,467,125 |
| 02 Mar 2023 | 3.8600 | 3.8200 | 3.7360 | 3.8050 | 3.2256 | 124,575 |
| 01 Mar 2023 | 3.6800 | 3.8700 | 3.6140 | 3.8460 | 3.2604 | 195,139 |
| 28 Feb 2023 | 3.5500 | 3.6300 | 3.5328 | 3.6140 | 3.0637 | 47,066 |
| 27 Feb 2023 | 3.5500 | 3.5820 | 3.5280 | 3.5830 | 3.0374 | 590,463 |
| 24 Feb 2023 | 3.5300 | 3.5559 | 3.5100 | 3.5730 | 3.0290 | 9,297 |
| 23 Feb 2023 | 3.4890 | 3.5460 | 3.5070 | 3.5070 | 2.9730 | 279,349 |
| 22 Feb 2023 | 3.5400 | 3.5400 | 3.4920 | 3.5300 | 2.9925 | 212,779 |
| 21 Feb 2023 | 3.5260 | 3.5780 | 3.5460 | 3.5440 | 3.0044 | 58,285 |
| 20 Feb 2023 | 3.6000 | 3.6120 | 3.5320 | 3.5540 | 3.0128 | 171,924 |
| 17 Feb 2023 | 3.6490 | 3.6160 | 3.5780 | 3.5890 | 3.0425 | 92,743 |
| 16 Feb 2023 | 3.6800 | 3.6471 | 3.6080 | 3.6060 | 3.0569 | 10,387 |
| 15 Feb 2023 | 3.6320 | 3.6881 | 3.6360 | 3.6490 | 3.0934 | 68,230 |
| 14 Feb 2023 | 3.6840 | 3.6900 | 3.6260 | 3.6630 | 3.1052 | 106,857 |
| 13 Feb 2023 | 3.5540 | 3.6660 | 3.5280 | 3.6240 | 3.0722 | 125,966 |
| 10 Feb 2023 | 3.6490 | 3.6980 | 3.5520 | 3.5750 | 3.0306 | 1,292,428 |
| 09 Feb 2023 | 3.8010 | 3.7900 | 3.6660 | 3.7160 | 3.1502 | 526,292 |
| 08 Feb 2023 | 3.8990 | 4.0100 | 3.6920 | 3.7270 | 3.1595 | 192,601 |
| 07 Feb 2023 | 3.0330 | 3.9460 | 2.9720 | 3.8560 | 3.2689 | 423,553 |
| 06 Feb 2023 | 3.0600 | 3.0500 | 2.9440 | 3.0290 | 2.5678 | 105,926 |
| 03 Feb 2023 | 3.1200 | 3.1040 | 3.0520 | 3.0620 | 2.5958 | 41,138 |
| 02 Feb 2023 | 3.1050 | 3.1240 | 3.0900 | 3.1010 | 2.6288 | 104,638 |
| 01 Feb 2023 | 3.0480 | 3.1000 | 3.0300 | 3.0740 | 2.6059 | 33,621 |
| 31 Jan 2023 | 3.0290 | 3.0400 | 2.9940 | 3.0010 | 2.5440 | 81,352 |
| 30 Jan 2023 | 3.0010 | 3.0180 | 2.9996 | 3.0130 | 2.5542 | 1,342,319 |
| 27 Jan 2023 | 3.0010 | 3.0040 | 2.9576 | 2.9820 | 2.5279 | 41,247 |
| 26 Jan 2023 | 2.9490 | 3.0020 | 2.9480 | 2.9860 | 2.5313 | 73,257 |
| 25 Jan 2023 | 2.9600 | 2.9480 | 2.9220 | 2.9570 | 2.5067 | 141,555 |
| 24 Jan 2023 | 3.0420 | 3.0020 | 2.9600 | 2.9820 | 2.5279 | 14,188 |
| 23 Jan 2023 | 3.0700 | 3.0840 | 3.0160 | 3.0520 | 2.5873 | 91,039 |
| 20 Jan 2023 | 3.0010 | 3.0540 | 3.0160 | 3.0400 | 2.5771 | 14,034 |
| 19 Jan 2023 | 3.0500 | 3.0520 | 2.9840 | 3.0310 | 2.5695 | 679,117 |
| 18 Jan 2023 | 3.0400 | 3.0680 | 3.0340 | 3.0500 | 2.5856 | 61,373 |
| *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.