Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 4.733 | 4.788 | 4.708 | 4.726 | 3.693 | 83,586 |
| 2022-07-21 | 4.664 | 4.750 | 4.640 | 4.750 | 3.712 | 201,124 |
| 2022-07-20 | 5.009 | 5.009 | 4.800 | 4.841 | 3.783 | 57,660 |
| 2022-07-19 | 4.898 | 5.004 | 4.898 | 4.964 | 3.879 | 36,521 |
| 2022-07-18 | 4.836 | 4.938 | 4.821 | 4.821 | 3.767 | 49,293 |
| 2022-07-15 | 4.887 | 5.008 | 4.887 | 5.004 | 3.762 | 25,288 |
| 2022-07-14 | 5.099 | 5.099 | 4.814 | 4.836 | 3.636 | 108,898 |
| 2022-07-13 | 5.152 | 5.152 | 5.062 | 5.127 | 3.854 | 48,245 |
| 2022-07-12 | 5.197 | 5.211 | 5.176 | 5.183 | 3.896 | 13,908 |
| 2022-07-11 | 5.248 | 5.268 | 5.221 | 5.248 | 3.945 | 33,166 |
| 2022-07-08 | 5.267 | 5.293 | 5.200 | 5.291 | 3.978 | 44,820 |
| 2022-07-07 | 5.246 | 5.270 | 5.183 | 5.265 | 3.958 | 37,935 |
| 2022-07-06 | 5.129 | 5.246 | 5.075 | 5.176 | 3.891 | 85,470 |
| 2022-07-05 | 5.293 | 5.305 | 5.000 | 5.000 | 3.759 | 25,972 |
| 2022-07-04 | 5.356 | 5.392 | 5.211 | 5.278 | 3.968 | 33,659 |
| 2022-07-01 | 5.145 | 5.331 | 5.089 | 5.310 | 3.992 | 31,885 |
| 2022-06-30 | 5.289 | 5.363 | 5.200 | 5.225 | 3.928 | 79,784 |
| 2022-06-29 | 5.479 | 5.479 | 5.356 | 5.404 | 4.062 | 38,050 |
| 2022-06-28 | 5.416 | 5.505 | 5.410 | 5.476 | 4.117 | 48,226 |
| 2022-06-27 | 5.532 | 5.550 | 5.376 | 5.411 | 4.068 | 39,210 |
| 2022-06-24 | 5.452 | 5.522 | 5.448 | 5.514 | 4.145 | 24,201 |
| 2022-06-23 | 5.324 | 5.484 | 5.300 | 5.420 | 4.075 | 59,912 |
| 2022-06-22 | 5.386 | 5.386 | 5.260 | 5.357 | 4.027 | 34,490 |
| 2022-06-21 | 5.501 | 5.501 | 5.438 | 5.465 | 4.108 | 20,168 |
| 2022-06-20 | 5.459 | 5.527 | 5.459 | 5.487 | 4.125 | 27,369 |
| 2022-06-17 | 5.388 | 5.523 | 5.388 | 5.440 | 4.090 | 39,203 |
| 2022-06-16 | 5.570 | 5.573 | 5.329 | 5.403 | 4.062 | 45,920 |
| 2022-06-15 | 5.539 | 5.575 | 5.444 | 5.561 | 4.181 | 61,323 |
| 2022-06-14 | 5.452 | 5.457 | 5.328 | 5.328 | 4.005 | 75,791 |
| 2022-06-13 | 5.436 | 5.537 | 5.366 | 5.392 | 4.053 | 92,323 |
| 2022-06-10 | 5.670 | 5.670 | 5.399 | 5.482 | 4.121 | 93,461 |
| 2022-06-09 | 5.817 | 5.817 | 5.646 | 5.735 | 4.311 | 104,201 |
| 2022-06-08 | 5.950 | 5.950 | 5.797 | 5.851 | 4.399 | 75,173 |
| 2022-06-07 | 5.974 | 5.988 | 5.928 | 5.950 | 4.473 | 55,751 |
| 2022-06-06 | 5.956 | 6.050 | 5.940 | 6.032 | 4.535 | 30,118 |
| 2022-06-03 | 6.000 | 6.001 | 5.870 | 5.903 | 4.438 | 66,502 |
| 2022-06-02 | 5.929 | 6.000 | 5.929 | 5.955 | 4.477 | 49,530 |
| 2022-06-01 | 6.056 | 6.056 | 5.910 | 5.928 | 4.456 | 66,797 |
| 2022-05-31 | 6.153 | 6.153 | 6.024 | 6.049 | 4.547 | 24,160 |
| 2022-05-30 | 6.191 | 6.191 | 6.100 | 6.164 | 4.634 | 44,551 |
| 2022-05-27 | 6.191 | 6.200 | 6.113 | 6.186 | 4.650 | 51,936 |
| 2022-05-26 | 6.175 | 6.199 | 6.147 | 6.186 | 4.650 | 20,644 |
| 2022-05-25 | 6.127 | 6.200 | 6.078 | 6.134 | 4.611 | 34,461 |
| 2022-05-24 | 6.033 | 6.073 | 5.975 | 6.042 | 4.542 | 41,558 |
| 2022-05-23 | 6.149 | 6.150 | 6.030 | 6.150 | 4.623 | 27,955 |
| 2022-05-20 | 5.974 | 6.194 | 5.974 | 6.121 | 4.601 | 33,728 |
| 2022-05-19 | 5.880 | 6.040 | 5.850 | 6.040 | 4.541 | 21,305 |
| 2022-05-18 | 6.022 | 6.062 | 5.900 | 5.941 | 4.466 | 44,857 |
| 2022-05-17 | 6.012 | 6.061 | 5.974 | 6.006 | 4.515 | 30,091 |
| 2022-05-16 | 5.903 | 6.015 | 5.900 | 5.991 | 4.504 | 16,457 |
| 2022-05-13 | 5.871 | 5.940 | 5.855 | 5.940 | 4.465 | 20,550 |
| 2022-05-12 | 5.886 | 5.910 | 5.829 | 5.841 | 4.391 | 35,307 |
| 2022-05-11 | 5.887 | 5.979 | 5.820 | 5.977 | 4.493 | 36,635 |
| 2022-05-10 | 5.894 | 5.945 | 5.829 | 5.839 | 4.390 | 37,092 |
| 2022-05-09 | 6.006 | 6.008 | 5.843 | 5.871 | 4.414 | 74,837 |
| 2022-05-06 | 6.015 | 6.105 | 6.000 | 6.008 | 4.517 | 73,296 |
| 2022-05-05 | 6.273 | 6.299 | 6.019 | 6.053 | 4.550 | 78,484 |
| 2022-05-04 | 6.250 | 6.260 | 6.197 | 6.197 | 4.659 | 31,697 |
| 2022-05-03 | 6.177 | 6.250 | 6.177 | 6.250 | 4.698 | 46,908 |
| 2022-05-02 | 6.174 | 6.247 | 6.124 | 6.174 | 4.641 | 39,342 |
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.