Endesa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 20.720 | 20.770 | 20.660 | 20.770 | 19.276 | 966 |
| 2025-01-02 | 20.980 | 21.190 | 20.920 | 21.100 | 19.111 | 221 |
| 2024-12-27 | 20.390 | 20.390 | 20.310 | 20.310 | 18.396 | 80 |
| 2024-12-19 | 20.070 | 20.070 | 20.000 | 20.000 | 18.115 | 150 |
| 2024-12-18 | 20.510 | 20.510 | 20.510 | 20.510 | 18.577 | 150 |
| 2024-12-17 | 20.270 | 20.270 | 20.270 | 20.270 | 18.359 | 57 |
| 2024-12-16 | 20.680 | 20.680 | 20.580 | 20.620 | 18.676 | 385 |
| 2024-12-11 | 21.090 | 21.110 | 21.090 | 21.110 | 19.120 | 14 |
| 2024-12-10 | 21.250 | 21.250 | 21.160 | 21.160 | 19.166 | 615 |
| 2024-12-09 | 21.290 | 21.290 | 21.290 | 21.290 | 19.283 | 1 |
| 2024-12-06 | 21.580 | 21.580 | 21.580 | 21.580 | 19.546 | 200 |
| 2024-12-05 | 21.500 | 21.500 | 21.420 | 21.420 | 19.401 | 5,500 |
| 2024-12-04 | 21.250 | 21.250 | 21.250 | 21.250 | 19.247 | 513 |
| 2024-12-03 | 21.100 | 21.280 | 21.100 | 21.280 | 19.274 | 167 |
| 2024-12-02 | 20.820 | 21.170 | 20.820 | 21.170 | 19.175 | 44 |
| 2024-11-27 | 20.430 | 20.430 | 20.420 | 20.420 | 18.495 | 235 |
| 2024-11-26 | 20.430 | 20.430 | 20.430 | 20.430 | 18.504 | 280 |
| 2024-11-25 | 20.460 | 20.750 | 20.460 | 20.750 | 18.794 | 618 |
| 2024-11-22 | 20.260 | 20.270 | 20.170 | 20.170 | 18.269 | 1,000 |
| 2024-11-21 | 20.140 | 20.140 | 20.140 | 20.140 | 18.242 | 10 |
| 2024-11-20 | 20.000 | 20.000 | 20.000 | 20.000 | 18.115 | 2,315 |
| 2024-11-19 | 19.900 | 19.900 | 19.830 | 19.830 | 17.961 | 3,248 |
| 2024-11-18 | 19.900 | 19.900 | 19.675 | 19.675 | 17.821 | 1,356 |
| 2024-11-07 | 19.270 | 19.395 | 19.250 | 19.250 | 17.436 | 1,520 |
| 2024-11-06 | 19.615 | 19.615 | 19.300 | 19.300 | 17.481 | 550 |
| 2024-11-05 | 19.955 | 19.960 | 19.650 | 19.650 | 17.798 | 500 |
| 2024-11-04 | 19.915 | 19.915 | 19.650 | 19.650 | 17.798 | 3 |
| 2024-11-01 | 19.845 | 19.845 | 19.450 | 19.450 | 17.617 | 18 |
| 2024-10-31 | 19.740 | 19.740 | 19.450 | 19.450 | 17.617 | 300 |
| 2024-10-30 | 19.570 | 19.570 | 19.235 | 19.235 | 17.422 | 5 |
| 2024-10-28 | 19.700 | 19.700 | 19.450 | 19.450 | 17.617 | 1 |
| 2024-10-25 | 19.560 | 19.560 | 19.450 | 19.450 | 17.617 | 50 |
| 2024-10-16 | 19.790 | 19.790 | 19.790 | 19.790 | 17.925 | 800 |
| 2024-10-15 | 19.455 | 19.725 | 19.455 | 19.500 | 17.662 | 420 |
| 2024-10-11 | 18.970 | 18.970 | 18.900 | 18.900 | 17.119 | 12 |
| 2024-10-10 | 18.805 | 18.805 | 18.770 | 18.770 | 17.001 | 65 |
| 2024-10-07 | 19.195 | 19.195 | 19.070 | 19.070 | 17.273 | 2 |
| 2024-10-04 | 19.455 | 19.455 | 18.850 | 18.850 | 17.073 | 2,713 |
| 2024-10-02 | 19.550 | 19.555 | 19.550 | 19.555 | 17.712 | 214 |
| 2024-10-01 | 19.670 | 19.810 | 19.555 | 19.555 | 17.712 | 932 |
| 2024-09-30 | 19.715 | 19.715 | 19.715 | 19.715 | 17.857 | 150 |
| 2024-09-24 | 19.650 | 19.650 | 19.650 | 19.650 | 17.798 | 3,000 |
| 2024-09-19 | 19.865 | 19.865 | 19.500 | 19.500 | 17.662 | 8 |
| 2024-09-18 | 20.100 | 20.100 | 19.960 | 19.960 | 18.079 | 5,004 |
| 2024-09-17 | 19.910 | 20.110 | 19.905 | 19.960 | 18.079 | 520 |
| 2024-09-16 | 19.900 | 19.900 | 19.775 | 19.795 | 17.929 | 506 |
| 2024-09-11 | 19.595 | 19.600 | 19.595 | 19.600 | 17.753 | 500 |
| 2024-09-10 | 19.710 | 19.710 | 19.710 | 19.710 | 17.852 | 600 |
| 2024-09-09 | 19.500 | 19.500 | 19.500 | 19.500 | 17.662 | 1,002 |
| 2024-09-06 | 19.260 | 19.340 | 19.260 | 19.340 | 17.517 | 1,610 |
| 2024-09-05 | 19.260 | 19.280 | 18.930 | 19.280 | 17.463 | 11,260 |
| 2024-09-04 | 19.145 | 19.165 | 18.805 | 18.805 | 17.033 | 604 |
| 2024-09-03 | 19.320 | 19.405 | 19.155 | 19.155 | 17.350 | 2,128 |
| 2024-09-02 | 19.190 | 19.190 | 18.805 | 18.805 | 17.033 | 25 |
| 2024-08-30 | 19.200 | 19.200 | 19.200 | 19.200 | 17.390 | 1,392 |
| 2024-08-29 | 19.100 | 19.100 | 18.655 | 18.655 | 16.897 | 16 |
| 2024-08-23 | 18.565 | 18.800 | 18.565 | 18.655 | 16.897 | 2,701 |
| 2024-08-20 | 18.335 | 18.335 | 18.115 | 18.115 | 16.408 | 739 |
| 2024-08-19 | 18.340 | 18.340 | 18.115 | 18.115 | 16.408 | 300 |
| 2024-08-16 | 18.140 | 18.140 | 18.115 | 18.115 | 16.408 | 60 |
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.