Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.157 | 6.200 | 6.154 | 6.154 | 5.320 | 13,904 |
| 2024-03-11 | 6.202 | 6.202 | 6.141 | 6.157 | 5.322 | 30,027 |
| 2024-03-08 | 6.103 | 6.160 | 6.103 | 6.131 | 5.300 | 4,611 |
| 2024-03-07 | 6.092 | 6.167 | 6.092 | 6.141 | 5.308 | 27,716 |
| 2024-03-06 | 6.051 | 6.141 | 6.051 | 6.102 | 5.275 | 22,506 |
| 2024-03-05 | 5.919 | 6.044 | 5.901 | 6.041 | 5.222 | 7,617 |
| 2024-03-04 | 5.927 | 5.927 | 5.872 | 5.906 | 5.105 | 21,476 |
| 2024-03-01 | 5.893 | 5.940 | 5.870 | 5.894 | 5.095 | 43,506 |
| 2024-02-29 | 5.892 | 5.913 | 5.884 | 5.886 | 5.088 | 8,567 |
| 2024-02-28 | 5.931 | 5.931 | 5.850 | 5.855 | 5.061 | 16,748 |
| 2024-02-27 | 5.879 | 5.942 | 5.874 | 5.937 | 5.132 | 19,167 |
| 2024-02-26 | 5.947 | 5.947 | 5.879 | 5.879 | 5.082 | 10,704 |
| 2024-02-23 | 5.922 | 5.961 | 5.914 | 5.960 | 5.152 | 44,994 |
| 2024-02-22 | 5.981 | 5.986 | 5.934 | 5.934 | 5.130 | 15,382 |
| 2024-02-21 | 5.919 | 5.961 | 5.907 | 5.958 | 5.150 | 32,959 |
| 2024-02-20 | 5.880 | 5.909 | 5.872 | 5.901 | 5.101 | 4,726 |
| 2024-02-19 | 5.883 | 5.923 | 5.864 | 5.864 | 5.069 | 17,664 |
| 2024-02-16 | 5.910 | 5.910 | 5.845 | 5.874 | 5.078 | 19,903 |
| 2024-02-15 | 5.929 | 5.933 | 5.884 | 5.925 | 5.122 | 38,021 |
| 2024-02-14 | 5.895 | 5.939 | 5.891 | 5.918 | 5.116 | 28,089 |
| 2024-02-13 | 5.924 | 5.936 | 5.881 | 5.884 | 5.086 | 17,671 |
| 2024-02-12 | 5.897 | 5.936 | 5.897 | 5.919 | 5.117 | 33,279 |
| 2024-02-09 | 5.900 | 5.923 | 5.871 | 5.877 | 5.080 | 45,277 |
| 2024-02-08 | 6.050 | 6.057 | 5.958 | 5.959 | 5.151 | 37,668 |
| 2024-02-07 | 6.083 | 6.097 | 6.030 | 6.033 | 5.215 | 17,712 |
| 2024-02-06 | 6.133 | 6.133 | 6.037 | 6.077 | 5.253 | 56,791 |
| 2024-02-05 | 6.173 | 6.190 | 6.110 | 6.124 | 5.294 | 19,431 |
| 2024-02-02 | 6.238 | 6.284 | 6.165 | 6.180 | 5.342 | 17,309 |
| 2024-02-01 | 6.239 | 6.259 | 6.190 | 6.200 | 5.359 | 70,643 |
| 2024-01-31 | 6.261 | 6.348 | 6.251 | 6.339 | 5.480 | 37,178 |
| 2024-01-30 | 6.238 | 6.261 | 6.200 | 6.256 | 5.408 | 7,769 |
| 2024-01-29 | 6.262 | 6.267 | 6.164 | 6.220 | 5.377 | 53,794 |
| 2024-01-26 | 6.305 | 6.330 | 6.260 | 6.267 | 5.417 | 59,464 |
| 2024-01-25 | 6.262 | 6.303 | 6.248 | 6.293 | 5.440 | 55,628 |
| 2024-01-24 | 6.373 | 6.375 | 6.305 | 6.314 | 5.458 | 47,795 |
| 2024-01-23 | 6.400 | 6.400 | 6.309 | 6.331 | 5.473 | 28,687 |
| 2024-01-22 | 6.473 | 6.473 | 6.341 | 6.381 | 5.516 | 105,818 |
| 2024-01-19 | 6.647 | 6.675 | 6.637 | 6.658 | 5.570 | 25,979 |
| 2024-01-18 | 6.614 | 6.656 | 6.590 | 6.623 | 5.540 | 53,744 |
| 2024-01-17 | 6.691 | 6.691 | 6.585 | 6.634 | 5.549 | 16,974 |
| 2024-01-16 | 6.770 | 6.770 | 6.705 | 6.749 | 5.646 | 38,128 |
| 2024-01-15 | 6.786 | 6.822 | 6.768 | 6.809 | 5.696 | 26,016 |
| 2024-01-12 | 6.721 | 6.788 | 6.720 | 6.788 | 5.678 | 32,296 |
| 2024-01-11 | 6.753 | 6.771 | 6.668 | 6.673 | 5.582 | 21,688 |
| 2024-01-10 | 6.690 | 6.747 | 6.690 | 6.734 | 5.633 | 24,109 |
| 2024-01-09 | 6.708 | 6.722 | 6.666 | 6.700 | 5.605 | 25,669 |
| 2024-01-08 | 6.677 | 6.715 | 6.653 | 6.711 | 5.614 | 25,068 |
| 2024-01-05 | 6.671 | 6.694 | 6.651 | 6.694 | 5.600 | 14,166 |
| 2024-01-04 | 6.703 | 6.722 | 6.665 | 6.722 | 5.623 | 1,701 |
| 2024-01-03 | 6.726 | 6.736 | 6.602 | 6.623 | 5.540 | 45,877 |
| 2024-01-02 | 6.766 | 6.806 | 6.673 | 6.709 | 5.612 | 41,028 |
| 2023-12-29 | 6.737 | 6.759 | 6.721 | 6.746 | 5.643 | 19,825 |
| 2023-12-28 | 6.735 | 6.743 | 6.705 | 6.711 | 5.614 | 23,166 |
| 2023-12-27 | 6.731 | 6.755 | 6.713 | 6.725 | 5.626 | 90,452 |
| 2023-12-22 | 6.670 | 6.743 | 6.670 | 6.716 | 5.618 | 20,235 |
| 2023-12-21 | 6.656 | 6.690 | 6.656 | 6.676 | 5.585 | 13,438 |
| 2023-12-20 | 6.727 | 6.727 | 6.627 | 6.663 | 5.574 | 26,823 |
| 2023-12-19 | 6.701 | 6.711 | 6.676 | 6.700 | 5.605 | 34,425 |
| 2023-12-18 | 6.637 | 6.687 | 6.632 | 6.659 | 5.570 | 72,377 |
| 2023-12-15 | 6.722 | 6.726 | 6.635 | 6.660 | 5.571 | 49,702 |
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.