Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	17.050	17.240	17.050	17.230	15.186	385
2024-04-08	17.085	17.085	17.085	17.085	15.059	16
2024-04-03	16.690	16.690	16.690	16.690	14.711	668
2024-04-02	17.170	17.625	17.170	17.625	15.535	27
2024-03-27	17.100	17.100	16.750	16.750	14.763	120
2024-03-25	16.690	16.750	16.600	16.750	14.763	2,000
2024-03-22	16.550	16.990	16.550	16.990	14.975	30
2024-03-20	16.300	16.500	16.300	16.500	14.543	60
2024-03-15	16.215	16.500	16.215	16.500	14.543	34
2024-03-14	16.400	16.400	16.000	16.000	14.102	100
2024-03-13	16.175	16.270	16.000	16.000	14.102	2,820
2024-03-12	16.180	16.195	15.970	16.000	14.102	2,474
2024-03-11	16.775	16.775	16.250	16.250	14.323	1,673
2024-03-08	16.850	17.500	16.685	17.500	15.424	5,678
2024-03-06	16.580	16.860	16.580	16.860	14.860	202
2024-03-05	16.010	16.010	16.000	16.000	14.102	110
2024-03-04	15.920	16.065	15.910	16.000	14.102	805
2024-03-01	16.720	16.720	16.250	16.250	14.323	421
2024-02-29	16.245	16.245	16.245	16.245	14.318	120
2024-02-28	16.250	16.250	16.250	16.250	14.323	3,000
2024-02-27	16.500	16.515	16.450	16.515	14.556	760
2024-02-26	16.705	16.705	16.635	16.635	14.662	220
2024-02-22	16.900	16.945	16.900	16.945	14.935	1,100
2024-02-20	16.500	16.665	16.500	16.665	14.688	200
2024-02-19	16.470	16.470	16.470	16.470	14.517	12
2024-02-16	16.465	16.575	16.420	16.500	14.543	16,676
2024-02-15	17.015	17.015	16.975	16.975	14.962	2,404
2024-02-14	16.920	16.920	16.900	16.900	14.896	1,000
2024-02-09	17.190	17.190	17.000	17.000	14.984	1,508
2024-02-08	17.570	17.615	17.500	17.500	15.424	818
2024-02-07	17.680	17.680	17.600	17.600	15.513	350
2024-02-06	17.975	17.975	17.770	17.770	15.662	3,316
2024-02-05	18.065	18.065	18.000	18.000	15.865	15
2024-02-01	18.290	18.500	18.290	18.500	16.306	32
2024-01-29	18.670	18.670	18.670	18.670	16.456	4
2024-01-24	18.585	18.795	18.585	18.795	16.566	4
2024-01-23	18.640	18.640	18.640	18.640	16.429	613
2024-01-22	18.765	18.765	18.760	18.760	16.535	104
2024-01-19	18.770	18.770	18.575	18.575	16.372	489
2024-01-15	19.815	20.090	19.705	20.090	17.707	320
2024-01-09	19.200	19.220	19.200	19.220	16.940	1,012
2024-01-05	18.960	19.400	18.950	19.400	17.099	814
2024-01-03	18.470	18.810	18.470	18.810	16.579	300
2024-01-02	18.645	18.685	18.500	18.515	16.319	8,182
2023-12-29	18.580	18.590	18.520	18.530	16.332	4,900
2023-12-28	18.700	18.700	18.550	18.550	16.350	2,544
2023-12-27	19.390	19.590	19.390	19.590	16.826	4
2023-12-22	19.340	19.590	19.310	19.590	16.826	200
2023-12-21	19.385	19.385	19.380	19.380	16.645	252
2023-12-19	19.505	19.505	19.505	19.505	16.753	100
2023-12-18	19.510	19.850	19.510	19.850	17.049	2
2023-12-13	19.560	19.560	19.560	19.560	16.800	131
2023-12-12	19.650	19.650	19.600	19.600	16.834	100
2023-12-11	19.565	19.600	19.565	19.600	16.834	30
2023-12-06	19.300	19.605	19.300	19.605	16.839	400
2023-12-05	19.345	19.345	19.345	19.345	16.615	100
2023-12-04	19.270	19.600	19.270	19.600	16.834	252
2023-11-29	19.110	19.110	19.110	19.110	16.414	1,000
2023-11-28	19.080	19.080	19.080	19.080	16.388	100
2023-11-27	18.805	18.935	18.805	18.935	16.263	364

← NewerPage 9 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.