Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.219	6.219	6.080	6.088	5.093	58,765
2023-09-20	6.220	6.282	6.200	6.282	5.255	14,358
2023-09-19	6.236	6.279	6.208	6.226	5.208	17,217
2023-09-18	6.264	6.284	6.229	6.237	5.217	19,198
2023-09-15	6.348	6.350	6.271	6.287	5.259	36,985
2023-09-14	6.114	6.327	6.114	6.322	5.288	61,503
2023-09-13	6.177	6.177	6.045	6.128	5.126	43,449
2023-09-12	6.231	6.237	6.177	6.196	5.183	19,009
2023-09-11	6.238	6.250	6.198	6.213	5.197	29,442
2023-09-08	6.220	6.223	6.140	6.193	5.181	40,825
2023-09-07	6.080	6.210	6.080	6.209	5.194	29,302
2023-09-06	6.090	6.151	6.090	6.100	5.103	9,388
2023-09-05	6.170	6.206	6.101	6.131	5.129	16,535
2023-09-04	6.195	6.200	6.143	6.147	5.142	9,580
2023-09-01	6.194	6.234	6.156	6.156	5.150	20,884
2023-08-31	6.190	6.259	6.190	6.213	5.197	8,626
2023-08-30	6.198	6.210	6.137	6.185	5.174	18,430
2023-08-29	6.156	6.215	6.156	6.208	5.193	35,629
2023-08-28	6.139	6.139	6.111	6.133	5.130	9,049
2023-08-25	6.072	6.149	6.072	6.111	5.112	24,509
2023-08-24	6.126	6.157	6.065	6.073	5.080	11,307
2023-08-23	6.050	6.119	6.050	6.061	5.070	14,718
2023-08-22	5.990	6.015	5.984	5.988	5.009	18,938
2023-08-21	5.967	6.023	5.913	5.923	4.955	7,104
2023-08-18	5.850	5.943	5.846	5.922	4.954	10,227
2023-08-17	5.921	5.935	5.872	5.879	4.918	25,698
2023-08-16	5.990	6.010	5.956	5.956	4.982	6,970
2023-08-15	6.086	6.086	5.980	6.005	5.023	47,484
2023-08-14	6.001	6.057	6.001	6.055	5.065	8,957
2023-08-11	6.063	6.079	6.004	6.004	5.022	6,770
2023-08-10	6.037	6.093	6.025	6.093	5.097	2,461
2023-08-09	5.997	6.055	5.970	6.004	5.022	16,630
2023-08-08	5.916	5.935	5.880	5.925	4.956	6,214
2023-08-07	5.946	5.946	5.866	5.936	4.966	20,027
2023-08-04	5.999	6.015	5.882	5.950	4.977	50,113
2023-08-03	6.058	6.066	5.984	6.008	5.026	42,047
2023-08-02	6.137	6.137	6.057	6.075	5.082	16,002
2023-08-01	6.279	6.283	6.200	6.211	5.196	20,158
2023-07-31	6.260	6.300	6.251	6.269	5.244	50,573
2023-07-28	6.283	6.290	6.217	6.276	5.250	99,025
2023-07-27	6.269	6.320	6.250	6.308	5.277	66,823
2023-07-26	6.245	6.250	6.150	6.223	5.206	23,203
2023-07-25	6.177	6.206	6.152	6.199	5.186	87,832
2023-07-24	6.118	6.199	6.113	6.194	5.181	36,329
2023-07-21	6.293	6.349	6.293	6.336	5.133	27,642
2023-07-20	6.287	6.335	6.281	6.291	5.096	26,580
2023-07-19	6.308	6.312	6.252	6.277	5.085	55,972
2023-07-18	6.225	6.280	6.225	6.277	5.085	21,338
2023-07-17	6.238	6.279	6.230	6.233	5.049	43,892
2023-07-14	6.289	6.300	6.220	6.236	5.052	40,925
2023-07-13	6.255	6.336	6.255	6.326	5.125	42,277
2023-07-12	6.144	6.237	6.134	6.227	5.045	61,830
2023-07-11	6.100	6.119	6.074	6.119	4.957	9,541
2023-07-10	6.085	6.167	6.074	6.074	4.921	31,094
2023-07-07	6.028	6.118	5.980	6.095	4.938	43,718
2023-07-06	6.202	6.202	6.026	6.039	4.892	69,587
2023-07-05	6.333	6.333	6.209	6.209	5.030	106,626
2023-07-04	6.315	6.383	6.309	6.341	5.137	64,083
2023-07-03	6.191	6.267	6.191	6.243	5.058	23,451
2023-06-30	6.132	6.205	6.132	6.170	4.998	32,505

← NewerPage 14 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.