Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.832	6.869	6.778	6.781	5.098	43,270
2022-02-02	6.872	6.872	6.824	6.844	5.145	20,944
2022-02-01	6.854	6.877	6.820	6.852	5.151	71,841
2022-01-31	6.893	6.894	6.752	6.781	5.098	91,750
2022-01-28	6.837	6.862	6.699	6.753	5.077	105,450
2022-01-27	6.649	6.880	6.649	6.858	5.156	87,480
2022-01-26	6.712	6.770	6.692	6.714	5.047	104,993
2022-01-25	6.703	6.736	6.633	6.665	5.010	74,179
2022-01-24	6.779	6.808	6.611	6.660	5.007	267,410
2022-01-21	6.933	6.991	6.858	6.903	5.047	82,999
2022-01-20	6.849	7.007	6.792	7.000	5.117	74,120
2022-01-19	6.770	6.849	6.732	6.807	4.976	71,561
2022-01-18	6.838	6.842	6.757	6.813	4.981	2,407,932
2022-01-17	6.826	6.900	6.816	6.870	5.022	101,502
2022-01-14	6.883	6.906	6.762	6.812	4.980	141,670
2022-01-13	6.896	6.969	6.896	6.963	5.090	102,107
2022-01-12	6.949	7.016	6.881	6.926	5.063	92,416
2022-01-11	6.942	7.020	6.931	6.931	5.067	118,232
2022-01-10	6.967	6.997	6.904	6.931	5.067	218,466
2022-01-07	6.944	6.980	6.852	6.910	5.052	111,359
2022-01-06	7.070	7.070	6.934	6.948	5.079	51,147
2022-01-05	7.122	7.181	7.081	7.118	5.204	66,399
2022-01-04	7.225	7.226	7.159	7.170	5.242	52,582
2022-01-03	7.096	7.209	7.090	7.197	5.261	203,012
2021-12-30	7.025	7.061	7.014	7.051	5.155	29,139
2021-12-29	7.020	7.034	6.998	7.007	5.123	40,934
2021-12-28	6.970	7.047	6.968	7.037	5.144	67,268
2021-12-27	6.893	6.944	6.884	6.928	5.065	68,206
2021-12-23	6.894	6.926	6.869	6.921	5.060	125,251
2021-12-22	6.856	6.876	6.808	6.876	5.027	69,904
2021-12-21	6.680	6.833	6.660	6.833	4.995	90,182
2021-12-20	6.598	6.666	6.518	6.654	4.864	81,735
2021-12-17	6.617	6.741	6.587	6.741	4.928	82,424
2021-12-16	6.709	6.754	6.630	6.651	4.862	153,213
2021-12-15	6.660	6.730	6.649	6.700	4.898	37,601
2021-12-14	6.631	6.682	6.611	6.637	4.852	122,862
2021-12-13	6.672	6.719	6.590	6.606	4.829	162,592
2021-12-10	6.662	6.753	6.651	6.692	4.892	200,413
2021-12-09	6.731	6.751	6.667	6.704	4.901	256,916
2021-12-08	6.806	6.857	6.700	6.700	4.898	72,441
2021-12-07	6.785	6.830	6.764	6.813	4.981	92,319
2021-12-06	6.585	6.770	6.538	6.770	4.949	184,372
2021-12-03	6.632	6.632	6.477	6.524	4.769	110,619
2021-12-02	6.717	6.717	6.600	6.600	4.825	200,455
2021-12-01	6.768	6.768	6.688	6.762	4.943	89,303
2021-11-30	6.715	6.786	6.616	6.705	4.902	158,845
2021-11-29	6.863	6.884	6.770	6.791	4.965	113,350
2021-11-26	6.954	7.029	6.804	6.824	4.989	254,193
2021-11-25	7.133	7.300	7.133	7.300	5.337	106,472
2021-11-24	6.946	7.120	6.935	7.120	5.205	86,573
2021-11-23	6.928	7.001	6.880	6.895	5.041	52,395
2021-11-22	6.923	6.975	6.870	6.954	5.084	67,909
2021-11-19	7.026	7.026	6.913	6.947	5.079	144,287
2021-11-18	7.073	7.089	7.017	7.040	5.147	82,141
2021-11-17	7.100	7.125	7.070	7.070	5.169	48,378
2021-11-16	7.161	7.161	7.088	7.088	5.182	58,134
2021-11-15	7.093	7.152	7.090	7.152	5.229	88,986
2021-11-12	7.089	7.149	7.065	7.102	5.192	74,198
2021-11-11	7.156	7.156	7.092	7.099	5.190	40,023
2021-11-10	7.119	7.200	7.119	7.163	5.237	48,636

← NewerPage 21 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.