Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	19.270	19.400	19.270	19.400	16.663	410
2023-11-15	19.035	19.035	18.895	18.895	16.229	21
2023-11-14	18.975	19.420	18.975	19.420	16.680	210
2023-11-13	18.635	18.735	18.635	18.735	16.092	132
2023-11-07	18.415	18.800	18.415	18.800	16.147	580
2023-11-06	18.670	18.800	18.600	18.800	16.147	214
2023-11-02	18.430	18.900	18.430	18.900	16.233	370
2023-10-30	18.155	18.155	17.965	17.965	15.430	584
2023-10-27	17.880	17.900	17.825	17.900	15.374	2,512
2023-10-24	18.300	18.300	18.000	18.000	15.460	406
2023-10-23	18.630	18.630	18.435	18.435	15.834	6
2023-10-20	18.875	18.875	18.480	18.500	15.890	1,101
2023-10-19	19.080	19.080	19.080	19.080	16.388	150
2023-10-16	19.285	19.285	19.020	19.020	16.336	390
2023-10-13	19.440	19.445	19.440	19.445	16.701	1,030
2023-10-05	18.365	18.835	18.365	18.835	16.177	1,030
2023-10-04	18.510	18.510	18.510	18.510	15.898	21
2023-10-03	18.450	18.450	18.280	18.280	15.701	1,482
2023-10-02	19.270	19.270	19.270	19.270	16.551	26
2023-09-29	19.455	19.565	19.320	19.320	16.594	14,596
2023-09-22	19.925	19.925	19.790	19.790	16.998	301
2023-09-21	20.080	20.080	19.575	19.575	16.813	590
2023-09-20	20.030	20.090	20.030	20.050	17.221	5,175
2023-09-19	20.000	20.000	20.000	20.000	17.178	4
2023-09-18	19.965	19.965	19.500	19.500	16.749	150
2023-09-14	19.270	19.600	19.270	19.600	16.834	15
2023-09-13	19.345	19.345	19.345	19.345	16.615	25
2023-09-12	19.370	19.370	19.370	19.370	16.637	41
2023-09-11	19.200	19.245	19.200	19.245	16.530	191
2023-09-04	19.100	19.100	18.925	18.925	16.255	150
2023-09-01	19.225	19.225	19.225	19.225	16.512	27
2023-08-31	19.260	19.260	19.260	19.260	16.542	140
2023-08-28	19.025	19.025	19.020	19.020	16.336	710
2023-08-25	18.950	18.950	18.950	18.950	16.276	400
2023-08-24	18.890	18.890	18.890	18.890	16.225	107
2023-08-22	18.495	18.675	18.495	18.675	16.040	500
2023-08-21	18.720	18.780	18.720	18.780	16.130	5
2023-08-15	19.075	19.075	18.750	18.750	16.104	1,260
2023-08-14	19.090	19.090	19.090	19.090	16.396	1
2023-08-09	18.945	18.945	18.945	18.945	16.272	840
2023-08-08	18.930	18.930	18.920	18.920	16.250	28
2023-08-07	18.960	18.960	18.880	18.880	16.216	300
2023-08-01	19.515	19.515	19.515	19.515	16.761	29
2023-07-31	19.610	19.635	19.610	19.635	16.865	1,175
2023-07-28	19.720	19.720	19.610	19.610	16.843	435
2023-07-27	19.675	19.800	19.675	19.800	17.006	2,060
2023-07-26	19.205	19.205	19.200	19.200	16.491	5,160
2023-07-25	19.295	19.300	19.245	19.245	16.530	508
2023-07-24	19.095	19.295	19.095	19.295	16.572	2,476
2023-07-21	19.685	19.830	19.685	19.830	17.032	195
2023-07-20	19.580	19.580	19.580	19.580	16.817	1,000
2023-07-13	19.510	19.715	19.510	19.715	16.933	400
2023-07-12	19.430	19.605	19.430	19.605	16.839	246
2023-07-07	19.340	19.340	19.340	19.340	16.611	321
2023-07-06	19.770	19.770	19.550	19.550	16.792	17
2023-07-05	20.020	20.020	20.000	20.000	17.178	17
2023-07-04	19.815	19.815	19.815	19.815	17.019	2
2023-06-29	19.730	19.860	19.565	19.665	16.890	4,398
2023-06-28	21.360	21.650	21.350	21.650	17.233	1,378
2023-06-27	21.120	21.310	21.120	21.310	16.963	1,242

← NewerPage 10 of 14 · 790 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.0840 EUR
2026-01-08	0.5000 EUR
2025-06-27	0.8177 EUR
2025-01-06	0.5000 EUR
2024-06-27	0.5000 EUR
2023-12-28	0.5000 EUR
2023-06-29	1.5854 EUR
2022-06-29	0.9372 EUR
2021-12-30	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.