Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.541 | 5.686 | 5.510 | 5.686 | 4.443 | 80,051 |
| 2023-01-06 | 5.511 | 5.611 | 5.492 | 5.550 | 4.337 | 22,608 |
| 2023-01-05 | 5.470 | 5.527 | 5.450 | 5.450 | 4.259 | 16,855 |
| 2023-01-04 | 5.361 | 5.509 | 5.354 | 5.410 | 4.228 | 58,279 |
| 2023-01-03 | 5.150 | 5.340 | 5.150 | 5.266 | 4.115 | 38,076 |
| 2023-01-02 | 5.089 | 5.191 | 5.080 | 5.138 | 4.015 | 133,955 |
| 2022-12-30 | 5.069 | 5.103 | 5.068 | 5.080 | 3.970 | 25,655 |
| 2022-12-29 | 5.028 | 5.120 | 5.028 | 5.120 | 4.001 | 68,793 |
| 2022-12-28 | 5.069 | 5.069 | 5.012 | 5.012 | 3.917 | 31,410 |
| 2022-12-27 | 5.149 | 5.150 | 5.050 | 5.050 | 3.946 | 120,907 |
| 2022-12-23 | 5.083 | 5.118 | 5.033 | 5.033 | 3.933 | 24,756 |
| 2022-12-22 | 5.162 | 5.162 | 5.071 | 5.071 | 3.963 | 51,925 |
| 2022-12-21 | 5.084 | 5.130 | 5.072 | 5.100 | 3.985 | 25,008 |
| 2022-12-20 | 4.932 | 5.064 | 4.932 | 5.033 | 3.933 | 57,810 |
| 2022-12-19 | 5.063 | 5.147 | 5.030 | 5.147 | 4.022 | 19,376 |
| 2022-12-16 | 5.071 | 5.182 | 5.000 | 5.182 | 4.049 | 30,501 |
| 2022-12-15 | 5.283 | 5.283 | 5.070 | 5.070 | 3.962 | 55,691 |
| 2022-12-14 | 5.276 | 5.311 | 5.250 | 5.253 | 4.105 | 23,416 |
| 2022-12-13 | 5.168 | 5.321 | 5.109 | 5.200 | 4.063 | 47,991 |
| 2022-12-12 | 5.225 | 5.225 | 5.163 | 5.163 | 4.035 | 44,848 |
| 2022-12-09 | 5.210 | 5.233 | 5.180 | 5.200 | 4.063 | 12,345 |
| 2022-12-08 | 5.217 | 5.231 | 5.130 | 5.130 | 4.009 | 44,310 |
| 2022-12-07 | 5.234 | 5.287 | 5.229 | 5.250 | 4.102 | 40,654 |
| 2022-12-06 | 5.299 | 5.350 | 5.218 | 5.350 | 4.181 | 42,734 |
| 2022-12-05 | 5.274 | 5.292 | 5.267 | 5.274 | 4.121 | 76,284 |
| 2022-12-02 | 5.253 | 5.308 | 5.228 | 5.238 | 4.093 | 69,004 |
| 2022-12-01 | 5.182 | 5.450 | 5.173 | 5.450 | 4.259 | 152,583 |
| 2022-11-30 | 5.143 | 5.143 | 5.086 | 5.111 | 3.994 | 27,041 |
| 2022-11-29 | 5.081 | 5.150 | 5.060 | 5.150 | 4.024 | 37,679 |
| 2022-11-28 | 5.120 | 5.120 | 5.050 | 5.050 | 3.946 | 40,829 |
| 2022-11-25 | 5.135 | 5.177 | 5.114 | 5.160 | 4.032 | 313,687 |
| 2022-11-24 | 5.099 | 5.173 | 5.095 | 5.170 | 4.040 | 81,016 |
| 2022-11-23 | 4.921 | 5.070 | 4.880 | 5.059 | 3.953 | 103,179 |
| 2022-11-22 | 5.196 | 5.230 | 5.091 | 5.121 | 4.002 | 49,849 |
| 2022-11-21 | 5.178 | 5.199 | 5.050 | 5.050 | 3.946 | 70,139 |
| 2022-11-18 | 5.051 | 5.200 | 5.044 | 5.200 | 4.063 | 75,310 |
| 2022-11-17 | 5.150 | 5.150 | 4.963 | 4.963 | 3.878 | 99,650 |
| 2022-11-16 | 5.138 | 5.200 | 5.100 | 5.200 | 4.063 | 76,270 |
| 2022-11-15 | 5.117 | 5.150 | 5.067 | 5.150 | 4.024 | 49,264 |
| 2022-11-14 | 5.085 | 5.119 | 5.072 | 5.107 | 3.991 | 44,995 |
| 2022-11-11 | 5.002 | 5.118 | 5.002 | 5.100 | 3.985 | 38,095 |
| 2022-11-10 | 4.824 | 5.052 | 4.824 | 5.030 | 3.931 | 86,375 |
| 2022-11-09 | 4.809 | 4.880 | 4.769 | 4.880 | 3.813 | 45,819 |
| 2022-11-08 | 4.705 | 4.868 | 4.688 | 4.868 | 3.804 | 29,616 |
| 2022-11-07 | 4.730 | 4.800 | 4.710 | 4.800 | 3.751 | 93,701 |
| 2022-11-04 | 4.532 | 4.707 | 4.439 | 4.612 | 3.604 | 106,049 |
| 2022-11-03 | 4.521 | 4.583 | 4.501 | 4.511 | 3.525 | 71,716 |
| 2022-11-02 | 4.531 | 4.624 | 4.520 | 4.542 | 3.549 | 38,229 |
| 2022-11-01 | 4.564 | 4.610 | 4.540 | 4.610 | 3.602 | 47,326 |
| 2022-10-31 | 4.501 | 4.519 | 4.411 | 4.411 | 3.447 | 41,442 |
| 2022-10-28 | 4.470 | 4.500 | 4.440 | 4.485 | 3.505 | 43,576 |
| 2022-10-27 | 4.361 | 4.542 | 4.342 | 4.542 | 3.549 | 26,757 |
| 2022-10-26 | 4.387 | 4.409 | 4.319 | 4.361 | 3.408 | 46,509 |
| 2022-10-25 | 4.291 | 4.367 | 4.223 | 4.300 | 3.360 | 101,102 |
| 2022-10-24 | 4.260 | 4.363 | 4.202 | 4.251 | 3.321 | 42,652 |
| 2022-10-21 | 4.195 | 4.210 | 4.120 | 4.210 | 3.290 | 18,296 |
| 2022-10-20 | 4.215 | 4.252 | 4.197 | 4.215 | 3.294 | 42,375 |
| 2022-10-19 | 4.263 | 4.267 | 4.196 | 4.200 | 3.282 | 242,887 |
| 2022-10-18 | 4.260 | 4.340 | 4.215 | 4.215 | 3.294 | 55,834 |
| 2022-10-17 | 4.158 | 4.244 | 4.120 | 4.160 | 3.251 | 125,501 |
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.