Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.703	6.763	6.703	6.720	5.621	99,195
2023-12-13	6.594	6.624	6.570	6.610	5.529	79,625
2023-12-12	6.539	6.560	6.518	6.554	5.483	13,249
2023-12-11	6.539	6.550	6.489	6.518	5.452	10,527
2023-12-08	6.531	6.579	6.520	6.568	5.494	31,851
2023-12-07	6.575	6.577	6.532	6.543	5.473	29,064
2023-12-06	6.556	6.560	6.521	6.551	5.480	49,085
2023-12-05	6.529	6.580	6.524	6.580	5.504	59,028
2023-12-04	6.525	6.543	6.521	6.536	5.467	32,072
2023-12-01	6.496	6.524	6.496	6.502	5.439	21,120
2023-11-30	6.452	6.490	6.450	6.482	5.422	13,441
2023-11-29	6.469	6.469	6.419	6.434	5.382	9,058
2023-11-28	6.438	6.446	6.399	6.443	5.390	11,805
2023-11-27	6.424	6.457	6.386	6.430	5.379	19,049
2023-11-24	6.400	6.419	6.388	6.414	5.365	29,789
2023-11-23	6.380	6.405	6.362	6.381	5.338	8,697
2023-11-22	6.361	6.433	6.361	6.393	5.348	17,837
2023-11-21	6.509	6.510	6.415	6.415	5.366	27,884
2023-11-20	6.475	6.497	6.441	6.487	5.426	145,786
2023-11-17	6.349	6.436	6.349	6.404	5.357	52,527
2023-11-16	6.260	6.328	6.260	6.304	5.273	92,136
2023-11-15	6.288	6.300	6.234	6.246	5.225	7,345
2023-11-14	6.199	6.288	6.190	6.276	5.250	28,385
2023-11-13	6.125	6.195	6.125	6.186	5.175	28,001
2023-11-10	6.139	6.143	6.100	6.125	5.124	12,532
2023-11-09	6.110	6.167	6.110	6.154	5.148	9,848
2023-11-08	6.171	6.171	6.080	6.091	5.095	24,492
2023-11-07	6.140	6.182	6.119	6.120	5.119	6,397
2023-11-06	6.178	6.178	6.122	6.147	5.142	6,017
2023-11-03	6.146	6.200	6.131	6.162	5.155	43,306
2023-11-02	6.100	6.145	6.100	6.115	5.115	53,954
2023-11-01	5.959	6.060	5.945	6.034	5.048	30,836
2023-10-31	5.946	6.020	5.946	5.986	5.007	28,677
2023-10-30	5.832	5.888	5.808	5.888	4.925	4,101
2023-10-27	5.794	5.806	5.754	5.757	4.816	29,959
2023-10-26	5.750	5.800	5.710	5.777	4.833	20,962
2023-10-25	5.762	5.762	5.707	5.747	4.807	16,921
2023-10-24	5.700	5.793	5.700	5.771	4.828	10,608
2023-10-23	5.657	5.700	5.606	5.695	4.764	29,450
2023-10-20	5.644	5.660	5.625	5.648	4.725	30,763
2023-10-19	5.685	5.704	5.643	5.684	4.755	33,699
2023-10-18	5.758	5.758	5.698	5.698	4.766	2,516
2023-10-17	5.758	5.780	5.709	5.742	4.803	4,287
2023-10-16	5.731	5.767	5.692	5.745	4.806	12,411
2023-10-13	5.735	5.779	5.722	5.723	4.787	11,726
2023-10-12	5.826	5.860	5.743	5.754	4.813	8,238
2023-10-11	5.708	5.807	5.697	5.780	4.835	30,661
2023-10-10	5.684	5.721	5.676	5.713	4.779	30,493
2023-10-09	5.579	5.603	5.524	5.603	4.687	13,824
2023-10-06	5.591	5.619	5.465	5.605	4.689	11,039
2023-10-05	5.580	5.580	5.526	5.551	4.644	10,117
2023-10-04	5.528	5.648	5.515	5.557	4.649	161,289
2023-10-03	5.570	5.619	5.491	5.519	4.617	40,555
2023-10-02	5.833	5.833	5.662	5.662	4.736	30,522
2023-09-29	5.800	5.880	5.794	5.820	4.869	12,283
2023-09-28	5.840	5.852	5.780	5.786	4.840	15,777
2023-09-27	5.939	5.939	5.842	5.852	4.895	28,092
2023-09-26	5.900	5.999	5.894	5.944	4.972	23,076
2023-09-25	6.021	6.021	5.935	5.977	5.000	18,610
2023-09-22	6.032	6.087	6.022	6.042	5.054	31,136

← NewerPage 13 of 22 · 1,275 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.