Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.560	42.960	42.560	42.880	42.880	532
2026-10-15	43.410	43.410	42.810	42.810	42.810	7
2026-10-14	43.060	43.130	43.060	43.130	43.130	255
2026-10-13	42.820	43.080	42.820	43.080	43.080	255
2026-10-12	42.220	42.530	42.220	42.450	42.450	255
2026-10-09	41.980	42.320	41.980	42.320	42.320	49
2026-10-08	41.880	42.260	41.500	41.500	41.500	57
2026-10-07	41.950	41.950	41.500	41.500	41.500	57
2026-10-06	41.910	41.910	41.500	41.500	41.500	16
2026-10-05	42.120	42.240	41.500	41.500	41.500	1,297
2026-10-02	41.450	42.030	41.450	41.500	41.500	41
2026-10-01	41.540	41.600	41.040	41.500	41.500	153
2026-09-30	42.220	42.240	41.500	41.500	41.500	655
2026-09-29	42.180	42.250	42.090	42.090	42.090	91
2026-09-28	42.400	42.400	42.380	42.380	42.380	144
2026-09-25	42.190	42.530	42.190	42.260	42.260	144
2026-09-24	41.900	42.470	41.900	42.470	42.470	571
2026-09-23	42.550	42.550	41.980	41.980	41.980	5
2026-09-22	43.130	43.130	42.600	42.600	42.600	23
2026-09-21	42.580	42.990	42.580	42.990	42.990	40
2026-09-18	43.540	43.540	42.510	42.510	42.510	61
2026-09-17	43.080	43.650	43.080	43.650	43.650	514
2026-09-16	42.440	42.610	42.340	42.610	42.610	97
2026-09-15	41.720	42.260	41.720	42.260	42.260	12
2026-09-14	42.030	42.030	41.350	41.350	41.350	918
2026-09-11	42.050	42.260	42.040	42.040	42.040	19
2026-09-10	41.940	41.940	41.920	41.920	41.920	819
2026-09-09	41.500	42.000	41.500	41.720	41.720	819
2026-09-08	41.560	41.560	41.360	41.360	41.360	6
2026-09-07	41.290	41.290	41.290	41.290	41.290	6
2026-09-04	41.290	41.290	41.290	41.290	41.290	0
2026-09-03	41.290	41.290	41.290	41.290	41.290	0
2026-09-02	41.460	41.460	41.290	41.290	41.290	112
2026-09-01	42.500	42.500	42.500	42.500	42.500	16
2026-08-31	41.100	41.100	41.100	41.100	41.100	76
2026-08-28	41.450	41.450	41.450	41.450	41.450	76
2026-08-27	41.810	41.810	41.400	41.400	41.400	76
2026-08-26	41.400	41.400	41.400	41.400	41.400	415
2026-08-25	42.170	42.170	41.400	41.400	41.400	415
2026-08-24	41.480	41.950	41.400	41.400	41.400	16
2026-08-21	41.420	41.420	41.400	41.400	41.400	151
2026-08-20	41.400	41.400	41.400	41.400	41.400	7
2026-08-19	41.460	41.560	41.400	41.400	41.400	7
2026-08-18	41.400	41.400	41.400	41.400	41.400	10
2026-08-17	41.540	41.540	41.390	41.400	41.400	10
2026-08-14	41.510	41.510	41.510	41.510	41.510	0
2026-08-13	41.510	41.510	41.440	41.510	41.510	5
2026-08-12	42.270	42.270	42.270	42.270	42.270	0
2026-08-11	42.270	42.270	42.270	42.270	42.270	15
2026-08-10	41.980	41.980	41.980	41.980	41.980	50
2026-08-07	42.540	42.540	42.310	42.310	42.310	10
2026-08-06	41.350	41.350	41.350	41.350	41.350	80
2026-08-05	42.000	42.000	41.350	41.350	41.350	80
2026-08-04	41.800	41.800	41.600	41.600	41.600	386
2026-08-03	42.040	42.040	42.040	42.040	42.040	35
2026-07-31	42.500	42.500	42.480	42.480	42.480	37
2026-07-30	41.950	42.170	41.950	42.170	42.170	346
2026-07-29	40.890	41.610	40.890	41.610	41.610	299
2026-07-28	40.550	40.550	40.100	40.100	40.100	11
2026-07-27	41.010	41.350	41.010	41.350	41.350	71

Page 1 of 14 · 789 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.