Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	6.174	6.247	6.124	6.174	4.641	39,342
2022-04-29	6.238	6.266	6.214	6.222	4.677	68,030
2022-04-28	6.162	6.222	6.143	6.222	4.677	54,442
2022-04-27	6.005	6.091	5.950	6.074	4.566	77,752
2022-04-26	6.138	6.223	6.081	6.094	4.581	96,731
2022-04-25	5.983	6.142	5.965	6.105	4.589	81,721
2022-04-22	6.056	6.180	6.004	6.180	4.646	72,184
2022-04-21	6.142	6.176	6.103	6.114	4.596	65,122
2022-04-20	6.147	6.221	6.130	6.169	4.638	63,633
2022-04-19	6.127	6.181	6.100	6.177	4.644	53,932
2022-04-14	6.188	6.202	6.100	6.197	4.659	63,501
2022-04-13	6.237	6.237	6.140	6.199	4.660	52,126
2022-04-12	6.221	6.272	6.140	6.251	4.699	144,690
2022-04-11	6.263	6.413	6.248	6.291	4.729	240,646
2022-04-08	6.254	6.307	6.226	6.307	4.741	109,347
2022-04-07	6.239	6.328	6.144	6.167	4.636	243,265
2022-04-06	6.229	6.281	6.134	6.210	4.668	106,272
2022-04-05	6.097	6.306	6.071	6.232	4.685	103,953
2022-04-04	6.167	6.167	6.034	6.114	4.596	108,654
2022-04-01	6.089	6.164	6.060	6.106	4.590	69,243
2022-03-31	6.101	6.189	6.070	6.070	4.563	95,869
2022-03-30	6.103	6.136	6.040	6.097	4.583	51,016
2022-03-29	5.966	6.121	5.945	6.078	4.569	163,382
2022-03-28	5.834	6.033	5.834	5.880	4.420	150,381
2022-03-25	5.790	5.882	5.750	5.822	4.377	76,241
2022-03-24	5.802	5.822	5.713	5.770	4.338	140,923
2022-03-23	5.819	5.819	5.683	5.706	4.290	108,451
2022-03-22	5.889	5.897	5.784	5.820	4.375	126,946
2022-03-21	5.791	5.884	5.770	5.819	4.374	194,856
2022-03-18	5.760	5.904	5.743	5.763	4.332	168,575
2022-03-17	5.857	5.866	5.654	5.722	4.302	242,838
2022-03-16	5.939	5.943	5.800	5.827	4.380	401,681
2022-03-15	5.786	5.867	5.732	5.829	4.382	200,870
2022-03-14	5.802	5.858	5.763	5.815	4.371	130,451
2022-03-11	5.800	5.840	5.673	5.734	4.311	182,770
2022-03-10	6.024	6.025	5.698	5.700	4.285	246,965
2022-03-09	5.878	6.071	5.836	6.034	4.536	224,178
2022-03-08	5.538	5.896	5.538	5.850	4.398	336,163
2022-03-07	5.535	5.776	5.296	5.562	4.181	408,652
2022-03-04	5.962	5.964	5.672	5.672	4.264	176,887
2022-03-03	6.168	6.172	5.928	5.956	4.477	197,885
2022-03-02	6.157	6.219	6.093	6.164	4.634	115,201
2022-03-01	6.630	6.630	6.167	6.167	4.636	168,511
2022-02-28	6.510	6.620	6.473	6.602	4.963	144,740
2022-02-25	6.253	6.585	6.220	6.552	4.926	167,916
2022-02-24	6.153	6.259	6.040	6.197	4.659	179,849
2022-02-23	6.379	6.428	6.316	6.421	4.827	72,966
2022-02-22	6.208	6.356	6.183	6.339	4.765	94,156
2022-02-21	6.443	6.476	6.291	6.291	4.729	144,481
2022-02-18	6.522	6.523	6.400	6.400	4.811	50,005
2022-02-17	6.517	6.581	6.450	6.481	4.872	52,651
2022-02-16	6.411	6.512	6.398	6.512	4.895	113,851
2022-02-15	6.310	6.430	6.310	6.429	4.833	50,683
2022-02-14	6.271	6.373	6.200	6.317	4.749	117,232
2022-02-11	6.365	6.410	6.276	6.396	4.808	159,801
2022-02-10	6.501	6.507	6.369	6.429	4.833	119,048
2022-02-09	6.396	6.490	6.396	6.482	4.873	96,982
2022-02-08	6.458	6.482	6.282	6.328	4.757	164,230
2022-02-07	6.633	6.633	6.359	6.429	4.833	330,204
2022-02-04	6.850	6.850	6.605	6.637	4.989	142,617

← NewerPage 20 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.