Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	6.126	6.149	6.092	6.135	4.970	16,401
2023-06-28	6.163	6.166	6.127	6.150	4.982	24,784
2023-06-27	6.112	6.147	6.105	6.135	4.970	54,575
2023-06-26	6.046	6.098	6.040	6.078	4.924	28,864
2023-06-23	6.015	6.080	6.009	6.057	4.907	21,582
2023-06-22	6.012	6.059	5.977	6.041	4.894	38,771
2023-06-21	6.051	6.060	6.014	6.042	4.895	31,755
2023-06-20	6.096	6.110	6.089	6.101	4.942	17,254
2023-06-19	6.098	6.108	6.069	6.096	4.938	48,132
2023-06-16	6.104	6.160	6.080	6.107	4.947	140,293
2023-06-15	6.090	6.109	6.075	6.101	4.942	23,451
2023-06-14	6.113	6.154	6.106	6.112	4.951	46,295
2023-06-13	6.099	6.105	6.027	6.072	4.919	48,112
2023-06-12	6.099	6.139	6.081	6.109	4.949	9,673
2023-06-09	6.080	6.100	6.049	6.075	4.921	29,011
2023-06-08	6.043	6.110	6.043	6.075	4.921	27,274
2023-06-07	5.994	6.017	5.976	6.010	4.869	14,346
2023-06-06	5.971	6.066	5.969	6.048	4.900	10,392
2023-06-05	6.024	6.047	5.990	5.996	4.857	6,094
2023-06-02	6.029	6.050	5.956	5.980	4.844	21,455
2023-06-01	5.911	5.959	5.874	5.956	4.825	14,539
2023-05-31	5.973	5.987	5.823	5.856	4.744	32,066
2023-05-30	5.923	6.053	5.923	6.010	4.869	30,567
2023-05-29	5.967	5.998	5.932	5.961	4.829	6,240
2023-05-26	5.890	5.951	5.820	5.951	4.821	18,862
2023-05-25	5.925	5.937	5.842	5.882	4.765	28,478
2023-05-24	5.987	5.987	5.913	5.962	4.830	41,958
2023-05-23	6.002	6.049	6.002	6.028	4.883	51,904
2023-05-22	6.027	6.104	6.027	6.041	4.894	22,537
2023-05-19	5.951	6.047	5.938	6.008	4.867	11,851
2023-05-18	6.013	6.025	5.889	5.936	4.809	10,822
2023-05-17	5.977	6.021	5.945	5.981	4.845	31,877
2023-05-16	6.038	6.112	6.018	6.024	4.880	24,712
2023-05-15	6.073	6.077	6.016	6.020	4.877	28,675
2023-05-12	6.054	6.100	6.051	6.060	4.909	32,088
2023-05-11	6.120	6.120	6.004	6.046	4.898	58,530
2023-05-10	6.089	6.144	6.087	6.096	4.938	23,226
2023-05-09	6.091	6.110	6.033	6.110	4.950	16,849
2023-05-08	6.134	6.169	6.089	6.117	4.955	31,786
2023-05-05	6.113	6.157	6.057	6.157	4.988	40,386
2023-05-04	6.056	6.089	5.999	6.089	4.933	26,114
2023-05-03	6.125	6.135	6.081	6.102	4.943	11,500
2023-05-02	6.206	6.221	6.089	6.113	4.952	61,784
2023-04-28	6.250	6.250	6.084	6.201	5.024	90,052
2023-04-27	6.110	6.188	6.096	6.163	4.993	57,354
2023-04-26	6.087	6.101	6.033	6.087	4.931	48,427
2023-04-25	5.984	6.087	5.984	6.059	4.908	25,892
2023-04-24	5.990	6.063	5.954	6.031	4.886	108,566
2023-04-21	5.886	5.950	5.840	5.927	4.802	41,011
2023-04-20	5.801	5.848	5.800	5.842	4.733	53,336
2023-04-19	5.748	5.850	5.748	5.811	4.708	22,448
2023-04-18	5.727	5.783	5.686	5.763	4.669	22,324
2023-04-17	5.718	5.752	5.700	5.717	4.631	29,538
2023-04-14	5.782	5.799	5.704	5.711	4.627	48,924
2023-04-13	5.844	5.857	5.730	5.751	4.659	142,322
2023-04-12	5.957	6.072	5.945	5.994	4.856	122,058
2023-04-11	5.871	5.905	5.838	5.905	4.784	41,540
2023-04-06	5.685	5.850	5.685	5.846	4.736	53,504
2023-04-05	5.578	5.671	5.578	5.631	4.562	11,806
2023-04-04	5.561	5.595	5.561	5.583	4.523	19,587

← NewerPage 15 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.