ENCE ENERGIA Y CELULOSA, S.A. - Price History
Monthly price history for ENC.MC (ENCE ENERGIA Y CELULOSA, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.39 | €3.39 |
| April 2024 | €3.35 | €3.35 |
| March 2024 | €3.23 | €3.23 |
| February 2024 | €2.85 | €2.85 |
| January 2024 | €2.93 | €2.93 |
| December 2023 | €2.83 | €2.83 |
| November 2023 | €2.93 | €2.93 |
| October 2023 | €2.82 | €2.82 |
| September 2023 | €3.17 | €3.17 |
| August 2023 | €2.94 | €2.94 |
| July 2023 | €2.77 | €2.77 |
| June 2023 | €2.89 | €2.89 |
| May 2023 | €2.89 | €2.89 |
| April 2023 | €3.31 | €3.55 |
| March 2023 | €3.19 | €3.43 |
| February 2023 | €3.16 | €3.61 |
| January 2023 | €2.64 | €3.02 |
| December 2022 | €2.45 | €2.81 |
| November 2022 | €2.73 | €3.13 |
| October 2022 | €2.96 | €3.46 |
| September 2022 | €2.62 | €3.07 |
| August 2022 | €3.02 | €3.53 |
| July 2022 | €2.67 | €3.22 |
| June 2022 | €2.70 | €3.26 |
| May 2022 | €2.96 | €3.57 |
| April 2022 | €2.94 | €3.59 |
| March 2022 | €2.61 | €3.19 |
| February 2022 | €2.33 | €2.85 |
| January 2022 | €1.94 | €2.37 |
| December 2021 | €1.85 | €2.26 |
| November 2021 | €1.77 | €2.17 |
| October 2021 | €1.82 | €2.22 |
| September 2021 | €1.95 | €2.38 |
| August 2021 | €2.06 | €2.52 |
| July 2021 | €2.13 | €2.60 |
| June 2021 | €2.80 | €3.43 |
| May 2021 | €2.83 | €3.46 |
| April 2021 | €2.99 | €3.65 |
| March 2021 | €3.48 | €4.26 |
| February 2021 | €3.48 | €4.25 |
| January 2021 | €2.66 | €3.25 |
| December 2020 | €2.78 | €3.40 |
| November 2020 | €2.37 | €2.90 |
| October 2020 | €1.57 | €1.92 |
| September 2020 | €1.79 | €2.19 |
| August 2020 | €2.20 | €2.69 |
| July 2020 | €2.09 | €2.56 |
| June 2020 | €2.38 | €2.91 |
| May 2020 | €2.26 | €2.76 |
| April 2020 | €2.40 | €2.93 |
| March 2020 | €2.05 | €2.50 |
| February 2020 | €2.63 | €3.22 |
| January 2020 | €2.99 | €3.66 |
| December 2019 | €3 | €3.67 |
| November 2019 | €2.85 | €3.48 |
| October 2019 | €2.89 | €3.53 |
| September 2019 | €2.86 | €3.49 |
| August 2019 | €2.89 | €3.57 |
| July 2019 | €2.66 | €3.29 |
| June 2019 | €3.21 | €3.97 |
| May 2019 | €3.04 | €3.75 |
| April 2019 | €3.88 | €4.79 |
| March 2019 | €3.98 | €4.96 |
| February 2019 | €5.08 | €6.33 |
| January 2019 | €5.44 | €6.78 |
| December 2018 | €4.40 | €5.48 |
| November 2018 | €4.40 | €5.57 |
| October 2018 | €5.87 | €7.42 |
| September 2018 | €6.92 | €8.75 |
| August 2018 | €6.32 | €8.08 |
| July 2018 | €6.31 | €8.07 |
| June 2018 | €5.94 | €7.60 |
| May 2018 | €5.27 | €6.74 |
| April 2018 | €5.02 | €6.42 |
| March 2018 | €4.74 | €6.12 |
| February 2018 | €4.18 | €5.38 |
| January 2018 | €4.01 | €5.18 |
| December 2017 | €4.26 | €5.50 |
| November 2017 | €4.22 | €5.49 |
| October 2017 | €3.83 | €4.98 |
| September 2017 | €3.38 | €4.40 |
| August 2017 | €2.79 | €3.68 |
| July 2017 | €2.73 | €3.60 |
| June 2017 | €2.72 | €3.59 |
| May 2017 | €2.66 | €3.50 |
| April 2017 | €2.49 | €3.28 |
| March 2017 | €2.16 | €2.89 |
| February 2017 | €1.91 | €2.54 |
| January 2017 | €1.85 | €2.46 |
| December 2016 | €1.88 | €2.51 |
| November 2016 | €1.65 | €2.20 |
| October 2016 | €1.47 | €1.99 |
| September 2016 | €1.44 | €1.94 |
| August 2016 | €1.68 | €2.27 |
| July 2016 | €1.67 | €2.26 |
| June 2016 | €1.59 | €2.15 |
| May 2016 | €1.86 | €2.52 |
| April 2016 | €1.86 | €2.52 |
| March 2016 | €2.13 | €2.96 |
| February 2016 | €2.08 | €2.89 |
| January 2016 | €2.10 | €2.92 |
| December 2015 | €2.51 | €3.50 |
| November 2015 | €2.67 | €3.72 |
| October 2015 | €2.30 | €3.19 |
| September 2015 | €2.06 | €2.90 |
| August 2015 | €2.09 | €2.94 |
| July 2015 | €2.34 | €3.29 |
| June 2015 | €2.18 | €3.06 |
| May 2015 | €2.36 | €3.32 |
| April 2015 | €2.23 | €3.22 |
| March 2015 | €2.37 | €3.42 |
| February 2015 | €2.06 | €2.98 |
| January 2015 | €1.84 | €2.65 |
| December 2014 | €1.44 | €2.07 |
| November 2014 | €1.23 | €1.77 |
| October 2014 | €1.20 | €1.72 |
| September 2014 | €1.23 | €1.78 |
| August 2014 | €1.20 | €1.72 |
| July 2014 | €1.11 | €1.60 |
| June 2014 | €1.27 | €1.91 |
| May 2014 | €1.40 | €2.12 |
| April 2014 | €1.41 | €2.12 |
| March 2014 | €1.46 | €2.19 |
| February 2014 | €1.61 | €2.43 |
| January 2014 | €1.81 | €2.72 |
| December 2013 | €1.81 | €2.72 |
| November 2013 | €1.99 | €2.99 |
| October 2013 | €1.97 | €2.96 |
| September 2013 | €1.71 | €2.58 |
| August 2013 | €1.58 | €2.38 |
| July 2013 | €1.61 | €2.42 |
| June 2013 | €1.58 | €2.38 |
| May 2013 | €1.68 | €2.52 |
| April 2013 | €1.33 | €2 |
| March 2013 | €1.38 | €2.21 |
| February 2013 | €1.47 | €2.37 |
| January 2013 | €1.37 | €2.20 |
| December 2012 | €1.32 | €2.13 |
| November 2012 | €1.16 | €1.86 |
| October 2012 | €1.17 | €1.88 |
| September 2012 | €1.08 | €1.74 |
| August 2012 | €1.17 | €1.88 |
| July 2012 | €1.03 | €1.70 |
| June 2012 | €0.92 | €1.52 |
| May 2012 | €0.82 | €1.36 |
| April 2012 | €1 | €1.78 |
| March 2012 | €1.05 | €1.86 |
| February 2012 | €1.11 | €1.96 |
| January 2012 | €1.06 | €1.88 |
| December 2011 | €0.98 | €1.74 |
| November 2011 | €1.04 | €1.84 |
| October 2011 | €1.22 | €2.16 |
| September 2011 | €1.10 | €1.94 |
| August 2011 | €1.35 | €2.39 |
| July 2011 | €1.41 | €2.50 |
| June 2011 | €1.54 | €2.72 |
| May 2011 | €1.55 | €2.75 |
| April 2011 | €1.55 | €2.83 |
| March 2011 | €1.44 | €2.63 |
| February 2011 | €1.36 | €2.48 |
| January 2011 | €1.33 | €2.42 |
| December 2010 | €1.30 | €2.38 |
| November 2010 | €1.24 | €2.26 |
| October 2010 | €1.43 | €2.61 |
| September 2010 | €1.33 | €2.44 |
| August 2010 | €1.22 | €2.23 |
| July 2010 | €1.44 | €2.62 |
| June 2010 | €1.41 | €2.58 |
| May 2010 | €1.33 | €2.42 |
| April 2010 | €1.52 | €2.78 |
| March 2010 | €1.47 | €2.68 |
| February 2010 | €1.27 | €2.64 |
| January 2010 | €1.42 | €2.96 |
| December 2009 | €1.30 | €2.71 |
| November 2009 | €1.26 | €2.63 |
| October 2009 | €1.31 | €2.74 |
| September 2009 | €1.48 | €3.09 |
| August 2009 | €1.28 | €2.66 |
| July 2009 | €1.05 | €2.19 |
| June 2009 | €0.91 | €1.90 |
| May 2009 | €1.22 | €2.55 |
| April 2009 | €1.27 | €2.65 |
| March 2009 | €0.99 | €2.06 |
| February 2009 | €0.88 | €1.84 |
| January 2009 | €1.10 | €2.29 |
| December 2008 | €1.20 | €2.51 |
| November 2008 | €1.52 | €3.16 |
| October 2008 | €1.73 | €3.60 |
| September 2008 | €2.48 | €5.17 |
| August 2008 | €2.37 | €4.94 |
| July 2008 | €2.51 | €5.24 |
| June 2008 | €2.39 | €4.98 |
| May 2008 | €2.80 | €5.92 |
| April 2008 | €2.86 | €6.04 |
| March 2008 | €2.78 | €5.87 |
| February 2008 | €2.71 | €5.72 |
| January 2008 | €2.77 | €5.88 |
| December 2007 | €3.42 | €7.27 |
| November 2007 | €3.92 | €8.33 |
| October 2007 | €4.13 | €8.77 |
| September 2007 | €3.72 | €7.93 |
| August 2007 | €4.11 | €8.75 |
| July 2007 | €3.96 | €8.43 |
| June 2007 | €4.05 | €8.63 |
| May 2007 | €4.52 | €9.62 |
| April 2007 | €4.88 | €10.39 |
| March 2007 | €4.49 | €48.30 |
| February 2007 | €4.17 | €44.83 |
| January 2007 | €3.96 | €42.65 |
| December 2006 | €3.90 | €42 |
| November 2006 | €3.69 | €39.76 |
| October 2006 | €3.59 | €38.68 |
| September 2006 | €3.64 | €39.31 |
| August 2006 | €3.19 | €34.45 |
| July 2006 | €2.96 | €32.03 |
| June 2006 | €2.75 | €29.97 |
| May 2006 | €2.87 | €31.28 |
| April 2006 | €3 | €32.79 |
| March 2006 | €2.59 | €28.30 |
| February 2006 | €2.66 | €29 |
| January 2006 | €2.67 | €29.21 |
| December 2005 | €2.39 | €26.20 |
| November 2005 | €2.37 | €26 |
| October 2005 | €2.27 | €26.43 |
| September 2005 | €2.14 | €24.99 |
| August 2005 | €1.93 | €22.59 |
| July 2005 | €1.99 | €23.30 |
| June 2005 | €1.90 | €22.34 |
| May 2005 | €1.87 | €22.17 |
| April 2005 | €1.82 | €21.67 |
| March 2005 | €1.96 | €23.31 |
| February 2005 | €2.11 | €25.02 |
| January 2005 | €2.04 | €24.20 |
| December 2004 | €1.89 | €22.53 |
| November 2004 | €1.91 | €22.80 |
| October 2004 | €1.88 | €22.44 |
| September 2004 | €1.85 | €22.20 |
| August 2004 | €1.88 | €22.57 |
| July 2004 | €1.94 | €23.29 |
| June 2004 | €1.88 | €22.60 |
| May 2004 | €1.80 | €21.75 |
| April 2004 | €1.89 | €22.90 |
| March 2004 | €1.84 | €22.30 |
| February 2004 | €1.78 | €21.70 |
| January 2004 | €1.61 | €19.62 |
| December 2003 | €1.41 | €17.15 |
| November 2003 | €1.37 | €16.90 |
| October 2003 | €1.38 | €16.99 |
| September 2003 | €1.27 | €15.70 |
| August 2003 | €1.31 | €16.10 |
| July 2003 | €1.25 | €15.40 |
| June 2003 | €1.19 | €14.70 |
| May 2003 | €1.14 | €14.35 |
| April 2003 | €1.22 | €15.24 |
| March 2003 | €1.12 | €14 |
| February 2003 | €1.12 | €14 |
| January 2003 | €1.10 | €13.75 |
| December 2002 | €1.11 | €13.91 |
| November 2002 | €1.12 | €14.19 |
| October 2002 | €1.12 | €14.10 |
| September 2002 | €1.01 | €12.74 |
| August 2002 | €1.20 | €15.17 |
| July 2002 | €1.17 | €14.85 |
| June 2002 | €1.26 | €15.90 |
| May 2002 | €1.34 | €17.15 |
| April 2002 | €1.35 | €17.36 |
| March 2002 | €1.34 | €17.23 |
| February 2002 | €1.23 | €15.83 |
| January 2002 | €1.23 | €15.80 |
| December 2001 | €1.11 | €14.23 |
| November 2001 | €1.19 | €15.45 |
| October 2001 | €1.10 | €14.25 |
| September 2001 | €0.91 | €11.80 |
| August 2001 | €1.19 | €15.40 |
| July 2001 | €1.20 | €15.61 |
| June 2001 | €1.21 | €15.71 |
| May 2001 | €1.38 | €17.90 |
| April 2001 | €1.52 | €21.35 |
| March 2001 | €1.32 | €18.50 |
| February 2001 | €1.18 | €16.60 |
| January 2001 | €1.21 | €16.98 |
| December 2000 | €1.24 | €17.40 |
| November 2000 | €1.14 | €16.24 |
| October 2000 | €1.22 | €17.44 |
| September 2000 | €1.11 | €19 |
| August 2000 | €1.21 | €20.80 |
| July 2000 | €1.09 | €18.70 |
| June 2000 | €1 | €17.10 |
| May 2000 | €1.14 | €19.80 |
| April 2000 | €1.17 | €20.40 |
| March 2000 | €1.20 | €20.95 |
| February 2000 | €1.23 | €21.49 |
| January 2000 | €1.22 | €21.25 |
| December 1999 | €1.14 | €19.85 |
| November 1999 | €1.07 | €18.80 |
| October 1999 | €1.01 | €17.80 |
| September 1999 | €1.09 | €19.15 |
| August 1999 | €1.08 | €19 |
| July 1999 | €0.96 | €16.92 |
| June 1999 | €0.98 | €17.30 |
| May 1999 | €0.95 | €16.83 |
| April 1999 | €1 | €17.67 |
| March 1999 | €0.88 | €15.49 |
| February 1999 | €0.85 | €15.04 |
| January 1999 | €0.84 | €14.90 |
| December 1998 | €0.81 | €14.30 |
| November 1998 | €0.79 | €13.94 |
| October 1998 | €0.66 | €11.78 |
| September 1998 | €0.68 | €11.96 |
| August 1998 | €0.79 | €13.97 |
| July 1998 | €0.94 | €16.59 |
| June 1998 | €0.92 | €16.23 |
| May 1998 | €1.08 | €19.35 |
| April 1998 | €1.04 | €18.63 |
| March 1998 | €0.98 | €17.46 |
| February 1998 | €0.72 | €12.92 |
| January 1998 | €0.69 | €12.32 |
| December 1997 | €0.70 | €12.47 |
| November 1997 | €0.81 | €14.54 |
| October 1997 | €0.72 | €12.98 |
| September 1997 | €0.92 | €16.53 |
| August 1997 | €0.91 | €16.29 |
| July 1997 | €0.97 | €17.34 |
| June 1997 | €0.87 | €15.63 |
| May 1997 | €0.72 | €12.83 |
| April 1997 | €0.81 | €14.64 |
| March 1997 | €0.64 | €11.54 |
| February 1997 | €0.65 | €11.78 |
| January 1997 | €0.57 | €10.31 |
| December 1996 | €0.52 | €9.35 |
| November 1996 | €0.53 | €9.65 |
| October 1996 | €0.55 | €9.86 |
| September 1996 | €0.60 | €10.79 |
| August 1996 | €0.62 | €11.18 |
| July 1996 | €0.57 | €10.22 |
| June 1996 | €0.61 | €10.94 |
| May 1996 | €0.60 | €10.88 |
| April 1996 | €0.61 | €11.12 |
| March 1996 | €0.57 | €10.37 |
| February 1996 | €0.56 | €10.34 |
| January 1996 | €0.62 | €11.33 |
| December 1995 | €0.65 | €11.84 |
| November 1995 | €0.67 | €12.65 |
| October 1995 | €0.71 | €13.43 |
| September 1995 | €0.91 | €17.25 |
| August 1995 | €1.02 | €19.26 |
| July 1995 | €1.06 | €19.95 |
| June 1995 | €0.98 | €18.51 |
| May 1995 | €1.02 | €19.29 |
| April 1995 | €1 | €18.90 |
| March 1995 | €0.89 | €16.83 |
| February 1995 | €1.10 | €20.70 |
| January 1995 | €0.99 | €18.66 |
| December 1994 | €1 | €18.81 |
| November 1994 | €1.02 | €19.32 |
| October 1994 | €0.99 | €18.75 |
| September 1994 | €1.03 | €19.38 |
| August 1994 | €0.99 | €18.69 |
| July 1994 | €0.89 | €16.77 |
| June 1994 | €0.77 | €14.54 |
| May 1994 | €0.78 | €14.72 |
| April 1994 | €0.74 | €14.03 |
| March 1994 | €0.66 | €12.50 |
| February 1994 | €0.64 | €12.11 |
| January 1994 | €0.54 | €10.25 |
| December 1993 | €0.25 | €4.70 |
| November 1993 | €0.22 | €4.15 |
| October 1993 | €0.28 | €5.22 |
| September 1993 | €0.29 | €5.44 |
| August 1993 | €0.33 | €6.31 |
| July 1993 | €0.30 | €5.68 |
| June 1993 | €0.29 | €5.40 |
| May 1993 | €0.25 | €4.73 |
| April 1993 | €0.22 | €4.15 |
| March 1993 | €0.24 | €4.45 |
| February 1993 | €0.25 | €4.78 |
| January 1993 | €0.26 | €4.87 |
| December 1992 | €0.25 | €4.75 |
| November 1992 | €0.28 | €5.32 |
| October 1992 | €0.27 | €5.14 |
| September 1992 | €0.26 | €4.87 |
| August 1992 | €0.23 | €4.30 |
| July 1992 | €0.24 | €4.51 |
| June 1992 | €0.34 | €6.37 |
| May 1992 | €0.46 | €8.72 |
| April 1992 | €0.36 | €6.70 |
| March 1992 | €0.40 | €8.11 |
| February 1992 | €0.46 | €9.32 |
| January 1992 | €0.44 | €9.02 |
| December 1991 | €0.47 | €9.56 |
ENC.MC
Price: €3.39
52 week price:
5-year range yield:
Forward Dividend Yield: 13.87%
Payout Ratio: -469.80%
Payout Ratio Range:
Dividend Per Share: 0.47 EUR
Earnings Per Share: -0.10 EUR
P/E Ratio: 5.17
Exchange: MCE
Sector: Basic Materials
Industry: Paper & Paper Products
Volume: 1.4 million
Market Capitalization: 761.3 million
Average Dividend Frequency: 2
Years Paying Dividends: 2