Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	21.150	21.210	21.000	21.210	16.883	2,678
2023-06-23	20.900	20.900	20.450	20.450	16.278	1,562
2023-06-22	20.900	20.900	20.450	20.450	16.278	100
2023-06-21	21.020	21.450	21.020	21.450	17.074	376
2023-06-16	21.070	21.110	21.060	21.110	16.804	2,198
2023-06-15	20.820	20.850	20.820	20.850	16.597	25
2023-06-13	20.780	20.780	20.450	20.450	16.278	968
2023-06-08	21.260	21.300	21.260	21.300	16.955	50
2023-06-07	21.320	21.490	21.320	21.400	17.034	3,250
2023-06-06	21.050	21.340	21.050	21.340	16.987	189
2023-06-05	20.980	20.980	20.980	20.980	16.700	200
2023-06-01	20.340	20.340	20.340	20.340	16.191	18
2023-05-31	20.360	20.360	20.200	20.200	16.079	562
2023-05-30	20.120	20.120	20.120	20.120	16.016	700
2023-05-29	19.970	19.970	19.970	19.970	15.896	100
2023-05-26	20.020	20.020	20.020	20.020	15.936	50
2023-05-25	19.760	19.760	19.710	19.710	15.689	100
2023-05-24	19.825	19.825	19.735	19.735	15.709	50
2023-05-23	20.100	20.140	20.070	20.140	16.032	492
2023-05-16	20.170	20.170	20.170	20.170	16.055	100
2023-05-10	19.730	19.750	19.695	19.750	15.721	200
2023-05-09	19.885	19.885	19.855	19.855	15.805	14
2023-05-08	20.460	20.460	20.460	20.460	16.286	3
2023-05-05	20.230	20.350	20.230	20.350	16.199	131
2023-05-03	20.160	20.290	20.160	20.290	16.151	220
2023-04-25	19.680	19.680	19.680	19.680	15.665	10
2023-04-20	19.925	20.000	19.925	20.000	15.920	55
2023-04-18	19.705	19.705	19.615	19.615	15.614	96
2023-04-17	19.830	19.930	19.830	19.930	15.864	55
2023-04-14	19.695	19.695	19.695	19.695	15.677	12
2023-04-11	20.400	20.400	20.400	20.400	16.238	1,900
2023-04-04	19.750	19.750	19.750	19.750	15.721	65
2023-04-03	20.040	20.040	19.785	19.785	15.749	532
2023-03-31	20.000	20.100	19.850	19.850	15.801	188
2023-03-30	19.635	19.675	19.635	19.675	15.661	1,004
2023-03-29	19.435	19.435	19.435	19.435	15.470	100
2023-03-23	19.300	19.300	19.300	19.300	15.363	100
2023-03-21	18.895	19.000	18.895	19.000	15.124	1
2023-03-20	18.510	19.000	18.510	19.000	15.124	210
2023-03-17	18.425	18.425	18.425	18.425	14.666	10
2023-03-15	18.980	19.000	18.980	19.000	15.124	14
2023-03-13	18.775	19.000	18.735	19.000	15.124	1,100
2023-03-06	18.350	18.350	18.350	18.350	14.607	1
2023-03-03	18.380	18.380	18.380	18.380	14.631	160
2023-03-02	18.060	18.060	18.060	18.060	14.376	10
2023-03-01	18.585	18.585	18.520	18.520	14.742	75
2023-02-28	18.775	19.000	18.775	19.000	15.124	525
2023-02-27	18.770	18.795	18.715	18.775	14.945	2,075
2023-02-24	18.560	19.000	18.560	19.000	15.124	100
2023-02-23	18.600	18.650	18.600	18.650	14.845	380
2023-02-17	18.695	19.065	18.675	18.750	14.925	2,972
2023-02-15	18.675	18.775	18.675	18.750	14.925	402
2023-02-02	18.175	18.295	18.175	18.295	14.563	1,200
2023-02-01	18.160	18.160	18.160	18.160	14.455	130
2023-01-31	18.345	18.750	18.345	18.750	14.925	80
2023-01-30	18.400	18.750	18.400	18.750	14.925	1,900
2023-01-27	18.280	18.750	18.280	18.750	14.925	147
2023-01-26	18.085	18.085	17.870	17.870	14.225	147
2023-01-25	18.305	18.315	18.000	18.000	14.328	1,000
2023-01-24	18.360	18.360	18.000	18.000	14.328	400

← NewerPage 11 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.