Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	6.869	6.899	6.868	6.868	6.132	31,911
2024-08-29	6.844	6.861	6.828	6.847	6.114	14,067
2024-08-28	6.778	6.833	6.778	6.833	6.101	9,791
2024-08-27	6.780	6.806	6.768	6.770	6.045	17,362
2024-08-26	6.707	6.733	6.690	6.706	5.988	12,563
2024-08-23	6.633	6.722	6.633	6.718	5.998	14,322
2024-08-22	6.609	6.660	6.609	6.613	5.905	24,924
2024-08-21	6.598	6.642	6.593	6.603	5.896	2,711
2024-08-20	6.612	6.612	6.558	6.580	5.875	8,000
2024-08-19	6.582	6.620	6.582	6.593	5.887	3,143
2024-08-16	6.552	6.569	6.520	6.569	5.865	3,507
2024-08-15	6.539	6.567	6.471	6.567	5.864	23,083
2024-08-14	6.514	6.514	6.485	6.485	5.790	17,546
2024-08-13	6.496	6.507	6.496	6.507	5.810	1,276
2024-08-12	6.422	6.457	6.410	6.438	5.748	7,969
2024-08-09	6.410	6.450	6.381	6.409	5.723	2,811
2024-08-08	6.396	6.460	6.396	6.426	5.738	14,658
2024-08-07	6.322	6.430	6.309	6.430	5.741	6,955
2024-08-06	6.272	6.321	6.249	6.295	5.621	20,978
2024-08-05	6.367	6.367	6.255	6.300	5.625	56,536
2024-08-02	6.427	6.500	6.375	6.490	5.795	22,397
2024-08-01	6.578	6.578	6.500	6.515	5.817	32,643
2024-07-31	6.616	6.635	6.576	6.594	5.888	11,229
2024-07-30	6.680	6.680	6.594	6.629	5.919	15,821
2024-07-29	6.712	6.723	6.653	6.653	5.940	46,454
2024-07-26	6.678	6.685	6.627	6.666	5.952	34,071
2024-07-25	6.616	6.700	6.600	6.658	5.945	13,584
2024-07-24	6.591	6.675	6.537	6.675	5.960	8,476
2024-07-23	6.549	6.633	6.541	6.568	5.865	16,081
2024-07-22	6.579	6.600	6.501	6.501	5.805	28,735
2024-07-19	6.899	6.899	6.738	6.744	5.830	17,519
2024-07-18	6.800	6.830	6.790	6.800	5.878	24,888
2024-07-17	6.711	6.780	6.711	6.772	5.854	6,429
2024-07-16	6.748	6.748	6.684	6.743	5.829	12,809
2024-07-15	6.872	6.885	6.781	6.788	5.868	26,489
2024-07-12	6.879	6.930	6.834	6.887	5.953	21,279
2024-07-11	6.737	6.831	6.730	6.788	5.868	42,238
2024-07-10	6.663	6.732	6.663	6.729	5.817	41,811
2024-07-09	6.671	6.681	6.647	6.647	5.746	22,430
2024-07-08	6.714	6.743	6.672	6.672	5.767	30,228
2024-07-05	6.680	6.715	6.680	6.707	5.798	25,312
2024-07-04	6.648	6.659	6.642	6.653	5.751	10,078
2024-07-03	6.626	6.639	6.626	6.633	5.734	4,451
2024-07-02	6.537	6.604	6.530	6.586	5.693	21,575
2024-07-01	6.621	6.660	6.576	6.601	5.706	23,095
2024-06-28	6.501	6.543	6.479	6.496	5.615	109,758
2024-06-27	6.600	6.600	6.490	6.497	5.616	10,999
2024-06-26	6.603	6.603	6.485	6.551	5.663	7,466
2024-06-25	6.560	6.654	6.555	6.577	5.685	7,082
2024-06-24	6.508	6.540	6.468	6.540	5.653	17,461
2024-06-21	6.480	6.520	6.467	6.467	5.590	6,294
2024-06-20	6.408	6.516	6.408	6.486	5.607	15,928
2024-06-19	6.462	6.462	6.394	6.396	5.529	8,398
2024-06-18	6.349	6.448	6.349	6.448	5.574	16,444
2024-06-17	6.366	6.368	6.266	6.354	5.493	22,120
2024-06-14	6.537	6.537	6.287	6.333	5.474	64,261
2024-06-13	6.638	6.641	6.549	6.550	5.662	17,740
2024-06-12	6.598	6.692	6.597	6.638	5.738	4,444
2024-06-11	6.720	6.720	6.510	6.564	5.674	49,063
2024-06-10	6.638	6.674	6.627	6.674	5.769	21,202

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2600 EUR
2026-01-19	0.2300 EUR
2025-07-21	0.2550 EUR
2025-01-20	0.2150 EUR
2024-07-22	0.2150 EUR
2024-01-22	0.2150 EUR
2023-07-24	0.2000 EUR
2023-01-23	0.2000 EUR
2022-07-18	0.1900 EUR
2022-01-24	0.1900 EUR
2021-07-19	0.1830 EUR
2021-01-18	0.1750 EUR
2020-07-20	0.1680 EUR
2020-01-20	0.1600 EUR
2019-07-22	0.1400 EUR
2019-01-21	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.