Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	20.960	20.960	20.960	20.960	15.809	58
2022-05-26	20.920	20.920	20.920	20.920	15.779	200
2022-05-23	20.740	20.790	20.700	20.700	15.613	1,279
2022-05-20	20.680	20.680	20.680	20.680	15.598	100
2022-05-13	19.900	19.900	19.900	19.900	15.010	500
2022-05-11	19.000	19.190	19.000	19.190	14.474	51
2022-05-10	19.300	19.300	19.300	19.300	14.557	200
2022-05-09	19.660	19.660	19.660	19.660	14.829	68
2022-05-06	19.800	19.800	19.735	19.735	14.885	2,400
2022-05-05	20.190	20.190	20.190	20.190	15.228	10,000
2022-05-04	20.060	20.060	19.745	19.745	14.893	1,000
2022-05-02	20.050	20.050	20.050	20.050	15.123	345
2022-04-29	20.100	20.100	20.100	20.100	15.161	200
2022-04-28	20.150	20.150	19.955	19.955	15.051	100
2022-04-26	20.060	20.060	19.955	19.955	15.051	10
2022-04-25	20.200	20.200	19.700	19.955	15.051	4,531
2022-04-13	19.600	19.600	19.600	19.600	14.783	200
2022-04-12	19.590	19.590	19.465	19.465	14.682	645
2022-04-11	19.600	19.600	19.600	19.600	14.783	100
2022-04-08	20.010	20.010	19.840	19.840	14.964	615
2022-04-07	19.895	19.895	19.895	19.895	15.006	500
2022-04-06	19.770	19.770	19.770	19.770	14.912	40
2022-03-31	19.740	19.785	19.740	19.785	14.923	205
2022-03-29	19.160	19.160	19.000	19.045	14.365	250
2022-03-22	18.535	18.535	18.350	18.350	13.841	375
2022-03-15	18.440	18.680	18.400	18.680	14.090	195
2022-03-14	18.560	18.655	18.560	18.655	14.071	160
2022-03-10	18.685	18.685	18.495	18.495	13.950	100
2022-03-09	18.420	18.700	18.420	18.700	14.105	550
2022-03-08	18.490	18.490	18.490	18.490	13.946	600
2022-03-07	17.640	18.125	17.200	18.125	13.671	4,180
2022-03-04	17.915	18.100	17.880	18.100	13.652	4,030
2022-03-03	18.245	18.245	17.980	17.980	13.562	420
2022-03-02	18.135	18.200	18.135	18.200	13.728	800
2022-03-01	19.010	19.010	18.740	18.740	14.135	90
2022-02-24	18.190	18.190	17.845	17.845	13.460	200
2022-02-14	18.295	18.295	18.290	18.290	13.795	420
2022-02-11	18.800	18.800	18.595	18.595	14.025	20
2022-02-10	18.800	18.800	18.800	18.800	14.180	150
2022-02-09	19.185	19.215	19.185	19.200	14.482	1,535
2022-02-08	18.740	18.800	18.675	18.800	14.180	8,535
2022-01-28	20.180	20.180	19.955	19.955	15.051	2,500
2022-01-25	19.390	19.390	19.385	19.385	14.621	1,500
2022-01-24	19.650	19.650	19.140	19.140	14.437	1,125
2022-01-18	19.330	19.410	19.330	19.410	14.640	2,000
2022-01-17	19.205	19.370	19.205	19.370	14.610	653
2022-01-14	19.145	19.145	19.135	19.145	14.440	3,006
2022-01-13	19.510	19.530	19.510	19.530	14.731	1,100
2022-01-12	19.215	19.215	19.215	19.215	14.493	1
2022-01-11	19.290	19.290	19.290	19.290	14.550	50
2022-01-10	19.420	19.420	19.390	19.390	14.625	800
2022-01-07	19.480	19.480	19.480	19.480	14.693	250
2022-01-06	19.510	19.510	19.500	19.500	14.708	1,550
2022-01-05	19.880	19.880	19.880	19.880	14.995	55
2022-01-04	20.330	20.330	20.330	20.330	15.334	1,250
2022-01-03	20.160	20.260	20.160	20.260	15.281	8,542
2021-12-29	20.530	20.580	20.530	20.580	15.146	350
2021-12-28	20.600	20.600	20.500	20.580	15.146	177
2021-12-21	19.845	19.845	19.845	19.845	14.605	50
2021-12-20	19.385	19.385	19.385	19.385	14.266	1,900

← NewerPage 13 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.