Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 5.655 | 5.664 | 5.589 | 5.636 | 4.566 | 247,284 |
| 2023-03-31 | 5.612 | 5.679 | 5.600 | 5.630 | 4.561 | 23,725 |
| 2023-03-30 | 5.560 | 5.627 | 5.560 | 5.610 | 4.545 | 47,035 |
| 2023-03-29 | 5.459 | 5.511 | 5.431 | 5.507 | 4.461 | 32,053 |
| 2023-03-28 | 5.497 | 5.497 | 5.423 | 5.455 | 4.419 | 51,249 |
| 2023-03-27 | 5.433 | 5.487 | 5.433 | 5.466 | 4.428 | 14,601 |
| 2023-03-24 | 5.463 | 5.463 | 5.367 | 5.394 | 4.370 | 307,260 |
| 2023-03-23 | 5.491 | 5.508 | 5.431 | 5.489 | 4.447 | 79,420 |
| 2023-03-22 | 5.470 | 5.502 | 5.444 | 5.502 | 4.457 | 54,325 |
| 2023-03-21 | 5.428 | 5.504 | 5.419 | 5.475 | 4.435 | 51,842 |
| 2023-03-20 | 5.287 | 5.390 | 5.235 | 5.386 | 4.363 | 43,917 |
| 2023-03-17 | 5.353 | 5.415 | 5.229 | 5.283 | 4.280 | 79,088 |
| 2023-03-16 | 5.316 | 5.333 | 5.238 | 5.292 | 4.287 | 25,328 |
| 2023-03-15 | 5.377 | 5.450 | 5.240 | 5.249 | 4.252 | 109,458 |
| 2023-03-14 | 5.251 | 5.366 | 5.248 | 5.366 | 4.347 | 47,444 |
| 2023-03-13 | 5.318 | 5.318 | 5.148 | 5.228 | 4.235 | 64,263 |
| 2023-03-10 | 5.290 | 5.328 | 5.259 | 5.328 | 4.316 | 34,290 |
| 2023-03-09 | 5.346 | 5.360 | 5.273 | 5.321 | 4.311 | 64,634 |
| 2023-03-08 | 5.284 | 5.321 | 5.270 | 5.321 | 4.311 | 27,687 |
| 2023-03-07 | 5.328 | 5.388 | 5.298 | 5.298 | 4.292 | 31,614 |
| 2023-03-06 | 5.330 | 5.368 | 5.313 | 5.336 | 4.323 | 33,167 |
| 2023-03-03 | 5.307 | 5.320 | 5.296 | 5.305 | 4.298 | 21,181 |
| 2023-03-02 | 5.176 | 5.277 | 5.176 | 5.261 | 4.262 | 47,000 |
| 2023-03-01 | 5.309 | 5.328 | 5.180 | 5.202 | 4.214 | 56,018 |
| 2023-02-28 | 5.296 | 5.338 | 5.257 | 5.313 | 4.304 | 35,159 |
| 2023-02-27 | 5.291 | 5.345 | 5.291 | 5.304 | 4.297 | 43,593 |
| 2023-02-24 | 5.311 | 5.336 | 5.233 | 5.233 | 4.239 | 31,145 |
| 2023-02-23 | 5.233 | 5.279 | 5.233 | 5.258 | 4.260 | 20,955 |
| 2023-02-22 | 5.276 | 5.276 | 5.190 | 5.241 | 4.246 | 122,153 |
| 2023-02-21 | 5.330 | 5.365 | 5.273 | 5.317 | 4.307 | 48,550 |
| 2023-02-20 | 5.388 | 5.430 | 5.340 | 5.352 | 4.336 | 26,639 |
| 2023-02-17 | 5.328 | 5.382 | 5.316 | 5.360 | 4.342 | 39,863 |
| 2023-02-16 | 5.409 | 5.413 | 5.330 | 5.376 | 4.355 | 22,814 |
| 2023-02-15 | 5.399 | 5.410 | 5.360 | 5.389 | 4.366 | 44,531 |
| 2023-02-14 | 5.442 | 5.456 | 5.383 | 5.383 | 4.361 | 52,054 |
| 2023-02-13 | 5.424 | 5.424 | 5.378 | 5.405 | 4.379 | 59,635 |
| 2023-02-10 | 5.416 | 5.520 | 5.390 | 5.413 | 4.385 | 115,689 |
| 2023-02-09 | 5.394 | 5.394 | 5.300 | 5.341 | 4.327 | 24,397 |
| 2023-02-08 | 5.393 | 5.398 | 5.321 | 5.348 | 4.332 | 83,920 |
| 2023-02-07 | 5.412 | 5.412 | 5.350 | 5.361 | 4.343 | 29,290 |
| 2023-02-06 | 5.349 | 5.370 | 5.300 | 5.340 | 4.326 | 36,430 |
| 2023-02-03 | 5.349 | 5.367 | 5.304 | 5.360 | 4.342 | 41,006 |
| 2023-02-02 | 5.320 | 5.383 | 5.286 | 5.383 | 4.361 | 61,476 |
| 2023-02-01 | 5.389 | 5.408 | 5.273 | 5.273 | 4.272 | 48,184 |
| 2023-01-31 | 5.431 | 5.437 | 5.344 | 5.393 | 4.369 | 35,967 |
| 2023-01-30 | 5.506 | 5.506 | 5.432 | 5.435 | 4.403 | 141,910 |
| 2023-01-27 | 5.471 | 5.488 | 5.437 | 5.482 | 4.441 | 68,325 |
| 2023-01-26 | 5.493 | 5.502 | 5.450 | 5.480 | 4.439 | 70,057 |
| 2023-01-25 | 5.507 | 5.532 | 5.450 | 5.481 | 4.440 | 38,545 |
| 2023-01-24 | 5.495 | 5.511 | 5.469 | 5.498 | 4.454 | 22,011 |
| 2023-01-23 | 5.507 | 5.519 | 5.419 | 5.464 | 4.426 | 104,549 |
| 2023-01-20 | 5.702 | 5.720 | 5.640 | 5.648 | 4.413 | 63,317 |
| 2023-01-19 | 5.782 | 5.782 | 5.637 | 5.657 | 4.421 | 59,518 |
| 2023-01-18 | 5.750 | 5.800 | 5.727 | 5.761 | 4.502 | 44,878 |
| 2023-01-17 | 5.798 | 5.810 | 5.710 | 5.756 | 4.498 | 50,650 |
| 2023-01-16 | 5.765 | 5.824 | 5.701 | 5.805 | 4.536 | 45,721 |
| 2023-01-13 | 5.714 | 5.764 | 5.713 | 5.730 | 4.478 | 68,947 |
| 2023-01-12 | 5.710 | 5.727 | 5.675 | 5.705 | 4.458 | 84,097 |
| 2023-01-11 | 5.549 | 5.663 | 5.542 | 5.626 | 4.396 | 113,821 |
| 2023-01-10 | 5.588 | 5.588 | 5.523 | 5.523 | 4.316 | 60,058 |
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.