Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 4.154 | 4.180 | 4.097 | 4.097 | 3.201 | 19,619 |
| 2022-10-13 | 3.975 | 4.152 | 3.966 | 4.150 | 3.243 | 71,976 |
| 2022-10-12 | 4.060 | 4.117 | 4.000 | 4.004 | 3.128 | 23,210 |
| 2022-10-11 | 4.123 | 4.140 | 4.062 | 4.062 | 3.174 | 30,783 |
| 2022-10-10 | 4.086 | 4.209 | 4.062 | 4.062 | 3.174 | 75,049 |
| 2022-10-07 | 4.177 | 4.250 | 4.113 | 4.140 | 3.235 | 48,855 |
| 2022-10-06 | 4.322 | 4.322 | 4.160 | 4.175 | 3.262 | 89,347 |
| 2022-10-05 | 4.424 | 4.424 | 4.274 | 4.360 | 3.407 | 44,115 |
| 2022-10-04 | 4.394 | 4.469 | 4.394 | 4.400 | 3.438 | 25,540 |
| 2022-10-03 | 4.237 | 4.359 | 4.200 | 4.328 | 3.382 | 54,178 |
| 2022-09-30 | 4.280 | 4.320 | 4.201 | 4.320 | 3.376 | 19,681 |
| 2022-09-29 | 4.271 | 4.285 | 4.194 | 4.280 | 3.345 | 18,694 |
| 2022-09-28 | 4.289 | 4.490 | 4.220 | 4.490 | 3.509 | 57,344 |
| 2022-09-27 | 4.525 | 4.560 | 4.326 | 4.560 | 3.563 | 64,306 |
| 2022-09-26 | 4.618 | 4.643 | 4.501 | 4.643 | 3.628 | 63,074 |
| 2022-09-23 | 4.828 | 4.840 | 4.639 | 4.840 | 3.782 | 72,762 |
| 2022-09-22 | 4.821 | 4.988 | 4.792 | 4.988 | 3.897 | 20,725 |
| 2022-09-21 | 4.810 | 5.000 | 4.810 | 5.000 | 3.907 | 5,810 |
| 2022-09-20 | 4.958 | 4.958 | 4.800 | 4.800 | 3.751 | 37,861 |
| 2022-09-19 | 4.889 | 4.966 | 4.850 | 4.965 | 3.879 | 20,757 |
| 2022-09-16 | 4.861 | 4.950 | 4.831 | 4.950 | 3.868 | 18,386 |
| 2022-09-15 | 4.890 | 4.964 | 4.871 | 4.964 | 3.879 | 20,454 |
| 2022-09-14 | 4.926 | 4.934 | 4.860 | 4.860 | 3.798 | 41,464 |
| 2022-09-13 | 5.000 | 5.050 | 4.950 | 4.960 | 3.876 | 19,472 |
| 2022-09-12 | 4.888 | 5.050 | 4.888 | 5.050 | 3.946 | 102,151 |
| 2022-09-09 | 4.801 | 4.926 | 4.801 | 4.926 | 3.849 | 69,700 |
| 2022-09-08 | 4.771 | 4.821 | 4.682 | 4.700 | 3.673 | 30,078 |
| 2022-09-07 | 4.669 | 4.858 | 4.651 | 4.750 | 3.712 | 90,957 |
| 2022-09-06 | 4.721 | 4.741 | 4.630 | 4.630 | 3.618 | 14,590 |
| 2022-09-05 | 4.636 | 4.721 | 4.604 | 4.670 | 3.649 | 25,136 |
| 2022-09-02 | 4.655 | 4.773 | 4.635 | 4.660 | 3.641 | 45,066 |
| 2022-09-01 | 4.640 | 4.675 | 4.598 | 4.616 | 3.607 | 122,319 |
| 2022-08-31 | 4.818 | 4.818 | 4.700 | 4.700 | 3.673 | 17,384 |
| 2022-08-30 | 4.836 | 4.890 | 4.780 | 4.780 | 3.735 | 59,105 |
| 2022-08-29 | 4.754 | 4.793 | 4.700 | 4.740 | 3.704 | 53,646 |
| 2022-08-26 | 4.962 | 4.962 | 4.813 | 4.878 | 3.812 | 30,420 |
| 2022-08-25 | 4.988 | 4.988 | 4.910 | 4.910 | 3.837 | 26,942 |
| 2022-08-24 | 4.930 | 4.980 | 4.900 | 4.900 | 3.829 | 7,172 |
| 2022-08-23 | 4.908 | 4.961 | 4.896 | 4.952 | 3.869 | 6,251 |
| 2022-08-22 | 4.987 | 4.990 | 4.825 | 4.825 | 3.770 | 31,692 |
| 2022-08-19 | 5.073 | 5.073 | 4.982 | 4.982 | 3.893 | 29,850 |
| 2022-08-18 | 5.109 | 5.136 | 5.070 | 5.136 | 4.013 | 21,368 |
| 2022-08-17 | 5.139 | 5.162 | 5.079 | 5.079 | 3.969 | 39,488 |
| 2022-08-16 | 5.134 | 5.156 | 5.109 | 5.110 | 3.993 | 50,362 |
| 2022-08-15 | 5.100 | 5.122 | 5.040 | 5.100 | 3.985 | 35,961 |
| 2022-08-12 | 5.013 | 5.070 | 5.013 | 5.060 | 3.954 | 14,183 |
| 2022-08-11 | 5.007 | 5.039 | 4.937 | 4.937 | 3.858 | 29,754 |
| 2022-08-10 | 5.001 | 5.043 | 4.980 | 4.980 | 3.892 | 42,989 |
| 2022-08-09 | 5.032 | 5.032 | 4.964 | 4.985 | 3.895 | 35,841 |
| 2022-08-08 | 4.961 | 5.069 | 4.937 | 5.010 | 3.915 | 31,201 |
| 2022-08-05 | 4.918 | 4.950 | 4.877 | 4.877 | 3.811 | 52,433 |
| 2022-08-04 | 4.920 | 4.950 | 4.880 | 4.891 | 3.822 | 16,750 |
| 2022-08-03 | 4.873 | 4.913 | 4.847 | 4.877 | 3.811 | 14,775 |
| 2022-08-02 | 4.928 | 4.928 | 4.850 | 4.866 | 3.802 | 32,087 |
| 2022-08-01 | 4.921 | 5.027 | 4.920 | 4.957 | 3.874 | 138,815 |
| 2022-07-29 | 4.890 | 5.000 | 4.890 | 4.907 | 3.834 | 119,570 |
| 2022-07-28 | 4.751 | 4.800 | 4.699 | 4.796 | 3.747 | 74,220 |
| 2022-07-27 | 4.770 | 4.770 | 4.712 | 4.728 | 3.695 | 101,406 |
| 2022-07-26 | 4.711 | 4.749 | 4.705 | 4.736 | 3.700 | 41,789 |
| 2022-07-25 | 4.705 | 4.766 | 4.651 | 4.660 | 3.641 | 71,446 |
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.