Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.830 | 6.830 | 6.678 | 6.705 | 5.796 | 30,640 |
| 2024-06-06 | 6.821 | 6.866 | 6.768 | 6.796 | 5.875 | 15,896 |
| 2024-06-05 | 6.809 | 6.882 | 6.798 | 6.813 | 5.889 | 90,743 |
| 2024-06-04 | 6.746 | 6.783 | 6.729 | 6.731 | 5.818 | 21,263 |
| 2024-06-03 | 6.715 | 6.752 | 6.672 | 6.752 | 5.837 | 23,918 |
| 2024-05-31 | 6.606 | 6.659 | 6.588 | 6.659 | 5.756 | 24,542 |
| 2024-05-30 | 6.584 | 6.622 | 6.578 | 6.622 | 5.724 | 32,182 |
| 2024-05-29 | 6.624 | 6.639 | 6.570 | 6.574 | 5.683 | 49,896 |
| 2024-05-28 | 6.677 | 6.677 | 6.636 | 6.664 | 5.761 | 18,028 |
| 2024-05-27 | 6.558 | 6.662 | 6.557 | 6.662 | 5.759 | 46,131 |
| 2024-05-24 | 6.528 | 6.578 | 6.516 | 6.557 | 5.668 | 17,477 |
| 2024-05-23 | 6.651 | 6.651 | 6.579 | 6.608 | 5.712 | 18,630 |
| 2024-05-22 | 6.696 | 6.696 | 6.615 | 6.673 | 5.768 | 11,753 |
| 2024-05-21 | 6.684 | 6.747 | 6.648 | 6.739 | 5.825 | 29,847 |
| 2024-05-20 | 6.827 | 6.827 | 6.750 | 6.761 | 5.844 | 34,149 |
| 2024-05-17 | 6.813 | 6.833 | 6.750 | 6.804 | 5.882 | 80,944 |
| 2024-05-16 | 6.838 | 6.860 | 6.819 | 6.821 | 5.896 | 11,540 |
| 2024-05-15 | 6.741 | 6.850 | 6.741 | 6.844 | 5.916 | 53,972 |
| 2024-05-14 | 6.770 | 6.770 | 6.703 | 6.712 | 5.802 | 12,856 |
| 2024-05-13 | 6.732 | 6.757 | 6.656 | 6.753 | 5.837 | 144,915 |
| 2024-05-10 | 6.642 | 6.755 | 6.642 | 6.754 | 5.838 | 134,278 |
| 2024-05-09 | 6.438 | 6.505 | 6.438 | 6.505 | 5.623 | 5,421 |
| 2024-05-08 | 6.396 | 6.459 | 6.385 | 6.448 | 5.574 | 35,950 |
| 2024-05-07 | 6.344 | 6.387 | 6.318 | 6.387 | 5.521 | 50,750 |
| 2024-05-06 | 6.269 | 6.350 | 6.269 | 6.328 | 5.470 | 48,414 |
| 2024-05-03 | 6.281 | 6.310 | 6.230 | 6.251 | 5.404 | 21,605 |
| 2024-05-02 | 6.218 | 6.285 | 6.218 | 6.244 | 5.398 | 39,264 |
| 2024-04-30 | 6.228 | 6.255 | 6.178 | 6.178 | 5.340 | 28,746 |
| 2024-04-29 | 6.162 | 6.219 | 6.162 | 6.198 | 5.358 | 36,899 |
| 2024-04-26 | 6.083 | 6.127 | 6.069 | 6.127 | 5.296 | 13,982 |
| 2024-04-25 | 6.093 | 6.093 | 5.985 | 6.062 | 5.240 | 31,205 |
| 2024-04-24 | 6.117 | 6.117 | 6.057 | 6.089 | 5.264 | 33,570 |
| 2024-04-23 | 6.075 | 6.138 | 6.075 | 6.123 | 5.293 | 21,261 |
| 2024-04-22 | 5.988 | 6.051 | 5.920 | 6.051 | 5.231 | 36,218 |
| 2024-04-19 | 5.848 | 5.957 | 5.848 | 5.956 | 5.149 | 50,652 |
| 2024-04-18 | 5.815 | 5.880 | 5.815 | 5.874 | 5.078 | 16,133 |
| 2024-04-17 | 5.780 | 5.841 | 5.761 | 5.791 | 5.006 | 21,115 |
| 2024-04-16 | 5.832 | 5.864 | 5.775 | 5.797 | 5.011 | 40,421 |
| 2024-04-15 | 5.900 | 5.900 | 5.851 | 5.851 | 5.058 | 14,126 |
| 2024-04-12 | 5.790 | 5.910 | 5.790 | 5.876 | 5.079 | 81,937 |
| 2024-04-11 | 5.686 | 5.790 | 5.686 | 5.710 | 4.936 | 201,181 |
| 2024-04-10 | 5.800 | 5.844 | 5.670 | 5.701 | 4.928 | 85,562 |
| 2024-04-09 | 5.882 | 5.931 | 5.793 | 5.827 | 5.037 | 91,500 |
| 2024-04-08 | 5.904 | 5.940 | 5.891 | 5.900 | 5.100 | 60,112 |
| 2024-04-05 | 5.999 | 6.000 | 5.890 | 5.909 | 5.108 | 78,473 |
| 2024-04-04 | 6.005 | 6.068 | 6.005 | 6.049 | 5.229 | 19,960 |
| 2024-04-03 | 6.015 | 6.015 | 5.972 | 5.993 | 5.181 | 31,899 |
| 2024-04-02 | 6.113 | 6.114 | 5.985 | 5.985 | 5.174 | 54,471 |
| 2024-03-28 | 6.180 | 6.180 | 6.111 | 6.120 | 5.290 | 28,111 |
| 2024-03-27 | 6.084 | 6.166 | 6.064 | 6.166 | 5.330 | 28,536 |
| 2024-03-26 | 6.123 | 6.165 | 6.083 | 6.083 | 5.258 | 16,823 |
| 2024-03-25 | 6.068 | 6.087 | 6.041 | 6.071 | 5.248 | 42,903 |
| 2024-03-22 | 5.991 | 6.112 | 5.960 | 6.079 | 5.255 | 61,666 |
| 2024-03-21 | 6.140 | 6.157 | 6.070 | 6.072 | 5.249 | 47,884 |
| 2024-03-20 | 6.077 | 6.130 | 6.077 | 6.105 | 5.277 | 20,363 |
| 2024-03-19 | 6.026 | 6.084 | 5.989 | 6.077 | 5.253 | 23,107 |
| 2024-03-18 | 6.128 | 6.141 | 6.046 | 6.072 | 5.249 | 36,924 |
| 2024-03-15 | 6.175 | 6.196 | 6.135 | 6.135 | 5.303 | 52,032 |
| 2024-03-14 | 6.202 | 6.230 | 6.115 | 6.132 | 5.301 | 19,125 |
| 2024-03-13 | 6.151 | 6.246 | 6.151 | 6.214 | 5.372 | 19,046 |
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.