Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	18.390	18.750	18.315	18.750	14.925	80
2023-01-20	18.420	18.750	18.290	18.750	14.925	340
2023-01-19	18.260	18.295	18.260	18.295	14.563	540
2023-01-16	18.490	18.730	18.490	18.730	14.909	320
2023-01-12	18.750	18.750	18.750	18.750	14.925	10
2023-01-10	18.315	18.720	18.315	18.720	14.901	51
2022-12-16	17.510	17.510	17.510	17.510	13.938	1,500
2022-12-15	17.775	17.775	17.775	17.775	14.149	500
2022-12-13	17.625	18.115	17.625	18.115	14.420	100
2022-12-12	17.755	17.755	17.755	17.755	14.133	50
2022-12-06	17.965	17.965	17.965	17.965	14.300	7
2022-12-05	17.955	18.030	17.855	18.030	14.352	1,103
2022-11-30	17.665	17.665	17.480	17.480	13.914	40
2022-11-22	18.760	19.060	18.760	19.060	15.172	250
2022-11-21	18.650	18.650	18.650	18.650	14.845	5
2022-11-18	18.425	18.580	18.425	18.580	14.790	2
2022-11-17	18.530	18.530	18.530	18.530	14.750	4
2022-11-14	17.985	18.120	17.630	17.630	14.034	82
2022-11-11	17.940	17.940	17.500	17.630	14.034	1,100
2022-11-10	17.700	17.700	17.630	17.630	14.034	200
2022-11-07	16.575	16.620	16.575	16.620	13.230	60
2022-11-04	16.355	16.800	16.340	16.800	13.373	3,598
2022-11-03	16.550	16.550	16.550	16.550	13.174	200
2022-11-02	16.940	16.940	16.935	16.935	13.480	170
2022-10-26	15.545	15.550	15.515	15.550	12.378	690
2022-10-24	15.090	15.390	15.090	15.390	12.251	51
2022-10-19	15.140	15.140	15.030	15.030	11.964	50
2022-10-13	14.220	14.220	14.220	14.220	11.319	100
2022-10-12	14.395	14.395	14.395	14.395	11.459	50
2022-10-03	15.190	15.990	15.190	15.990	12.728	4,400
2022-09-28	16.300	16.390	16.300	16.390	13.047	570
2022-09-27	16.740	16.740	16.740	16.740	13.325	100
2022-09-15	17.090	17.705	17.090	17.590	14.002	550
2022-09-14	17.335	17.335	17.335	17.335	13.799	140
2022-09-12	17.460	17.575	17.460	17.575	13.990	600
2022-09-09	17.560	17.560	17.420	17.420	13.866	1,800
2022-09-07	16.750	17.655	16.750	17.460	13.898	406
2022-09-06	17.250	17.250	17.250	17.250	13.731	3,784
2022-09-05	16.990	17.065	16.970	17.065	13.584	1,150
2022-09-02	17.080	17.175	17.080	17.175	13.671	581
2022-09-01	17.060	17.060	17.020	17.035	13.560	510
2022-08-30	17.730	17.730	17.660	17.660	14.057	56
2022-08-18	18.160	18.160	18.160	18.160	14.455	1
2022-08-17	18.370	18.370	18.160	18.260	14.535	550
2022-08-16	18.210	18.450	18.210	18.450	14.686	2,265
2022-08-15	18.100	18.100	18.100	18.100	14.408	100
2022-08-04	17.765	17.765	17.765	17.765	14.141	80
2022-08-03	17.770	17.830	17.770	17.830	14.193	875
2022-08-02	17.985	17.985	17.985	17.985	14.316	56
2022-07-29	17.725	17.910	17.725	17.910	14.256	100
2022-07-28	17.345	17.345	17.345	17.345	13.807	600
2022-07-27	17.910	17.915	17.910	17.915	14.260	170
2022-07-26	17.710	17.710	17.710	17.710	14.097	12
2022-07-21	17.510	17.510	17.510	17.510	13.938	120
2022-07-08	18.105	18.105	18.105	18.105	14.412	659
2022-06-30	18.120	18.120	17.870	17.870	14.225	80
2022-06-07	20.570	20.830	20.570	20.830	15.711	22
2022-06-02	20.420	20.420	20.300	20.300	15.311	411
2022-05-31	20.760	20.760	20.700	20.700	15.613	2,500
2022-05-30	20.720	20.720	20.720	20.720	15.628	100

← NewerPage 12 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.