Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.122 | 8.134 | 8.046 | 8.076 | 7.434 | 35,361 |
| 2025-05-20 | 8.051 | 8.102 | 8.027 | 8.094 | 7.451 | 57,754 |
| 2025-05-19 | 7.969 | 8.000 | 7.906 | 8.000 | 7.364 | 35,341 |
| 2025-05-16 | 7.951 | 7.959 | 7.926 | 7.952 | 7.320 | 14,782 |
| 2025-05-15 | 7.747 | 7.877 | 7.741 | 7.867 | 7.242 | 38,423 |
| 2025-05-14 | 7.645 | 7.741 | 7.645 | 7.741 | 7.126 | 24,901 |
| 2025-05-13 | 7.676 | 7.750 | 7.676 | 7.731 | 7.117 | 4,005 |
| 2025-05-12 | 7.750 | 7.752 | 7.572 | 7.687 | 7.076 | 30,259 |
| 2025-05-09 | 7.645 | 7.765 | 7.642 | 7.738 | 7.123 | 20,861 |
| 2025-05-08 | 7.673 | 7.673 | 7.556 | 7.578 | 6.976 | 23,948 |
| 2025-05-07 | 7.715 | 7.753 | 7.710 | 7.738 | 7.123 | 31,123 |
| 2025-05-06 | 7.747 | 7.751 | 7.692 | 7.692 | 7.081 | 19,293 |
| 2025-05-05 | 7.661 | 7.723 | 7.650 | 7.713 | 7.100 | 16,368 |
| 2025-05-02 | 7.628 | 7.681 | 7.600 | 7.678 | 7.068 | 22,532 |
| 2025-04-30 | 7.652 | 7.697 | 7.600 | 7.640 | 7.033 | 18,136 |
| 2025-04-29 | 7.611 | 7.657 | 7.579 | 7.640 | 7.033 | 5,802 |
| 2025-04-28 | 7.568 | 7.568 | 7.527 | 7.545 | 6.946 | 6,936 |
| 2025-04-25 | 7.481 | 7.527 | 7.474 | 7.527 | 6.929 | 15,814 |
| 2025-04-24 | 7.484 | 7.498 | 7.427 | 7.498 | 6.902 | 8,261 |
| 2025-04-23 | 7.496 | 7.500 | 7.339 | 7.452 | 6.860 | 74,184 |
| 2025-04-22 | 7.392 | 7.506 | 7.392 | 7.496 | 6.900 | 33,109 |
| 2025-04-17 | 7.283 | 7.413 | 7.283 | 7.368 | 6.783 | 53,067 |
| 2025-04-16 | 7.273 | 7.303 | 7.237 | 7.286 | 6.707 | 19,123 |
| 2025-04-15 | 7.135 | 7.232 | 7.076 | 7.209 | 6.636 | 35,073 |
| 2025-04-14 | 7.051 | 7.079 | 7.000 | 7.079 | 6.517 | 79,656 |
| 2025-04-11 | 7.024 | 7.041 | 6.970 | 6.990 | 6.435 | 38,806 |
| 2025-04-10 | 7.089 | 7.102 | 6.945 | 6.973 | 6.419 | 30,022 |
| 2025-04-09 | 6.856 | 6.861 | 6.739 | 6.786 | 6.247 | 45,368 |
| 2025-04-08 | 6.836 | 6.981 | 6.831 | 6.972 | 6.418 | 73,070 |
| 2025-04-07 | 6.940 | 7.108 | 6.823 | 6.860 | 6.315 | 164,139 |
| 2025-04-04 | 7.781 | 7.806 | 7.365 | 7.415 | 6.826 | 100,590 |
| 2025-04-03 | 7.587 | 7.810 | 7.564 | 7.787 | 7.168 | 43,078 |
| 2025-04-02 | 7.528 | 7.577 | 7.481 | 7.577 | 6.975 | 9,503 |
| 2025-04-01 | 7.495 | 7.527 | 7.469 | 7.517 | 6.920 | 14,734 |
| 2025-03-31 | 7.560 | 7.570 | 7.471 | 7.495 | 6.899 | 47,321 |
| 2025-03-28 | 7.429 | 7.533 | 7.429 | 7.533 | 6.934 | 32,005 |
| 2025-03-27 | 7.315 | 7.433 | 7.303 | 7.365 | 6.780 | 67,572 |
| 2025-03-26 | 7.249 | 7.299 | 7.233 | 7.289 | 6.710 | 11,335 |
| 2025-03-25 | 7.240 | 7.270 | 7.230 | 7.249 | 6.673 | 10,318 |
| 2025-03-24 | 7.305 | 7.315 | 7.198 | 7.205 | 6.633 | 32,374 |
| 2025-03-21 | 7.253 | 7.305 | 7.253 | 7.305 | 6.725 | 39,128 |
| 2025-03-20 | 7.206 | 7.260 | 7.173 | 7.246 | 6.670 | 137,508 |
| 2025-03-19 | 7.092 | 7.174 | 7.081 | 7.174 | 6.604 | 29,712 |
| 2025-03-18 | 7.090 | 7.090 | 7.045 | 7.071 | 6.509 | 24,129 |
| 2025-03-17 | 7.058 | 7.070 | 7.000 | 7.069 | 6.507 | 16,178 |
| 2025-03-14 | 6.997 | 7.040 | 6.945 | 7.040 | 6.481 | 50,921 |
| 2025-03-13 | 6.962 | 6.996 | 6.928 | 6.996 | 6.440 | 14,789 |
| 2025-03-12 | 6.979 | 7.000 | 6.957 | 6.970 | 6.416 | 12,056 |
| 2025-03-11 | 6.962 | 7.003 | 6.931 | 6.963 | 6.410 | 49,772 |
| 2025-03-10 | 6.807 | 6.970 | 6.807 | 6.939 | 6.388 | 77,537 |
| 2025-03-07 | 6.710 | 6.787 | 6.691 | 6.787 | 6.248 | 29,701 |
| 2025-03-06 | 6.576 | 6.652 | 6.536 | 6.647 | 6.119 | 75,067 |
| 2025-03-05 | 6.790 | 6.836 | 6.682 | 6.717 | 6.183 | 85,552 |
| 2025-03-04 | 6.973 | 7.016 | 6.844 | 6.863 | 6.318 | 35,353 |
| 2025-03-03 | 7.042 | 7.045 | 6.939 | 6.988 | 6.433 | 33,184 |
| 2025-02-28 | 6.992 | 7.060 | 6.992 | 7.060 | 6.499 | 17,844 |
| 2025-02-27 | 6.960 | 6.996 | 6.950 | 6.993 | 6.437 | 14,678 |
| 2025-02-26 | 6.984 | 7.030 | 6.971 | 6.999 | 6.443 | 15,724 |
| 2025-02-25 | 6.933 | 7.000 | 6.933 | 7.000 | 6.444 | 38,615 |
| 2025-02-24 | 6.891 | 6.951 | 6.873 | 6.942 | 6.390 | 38,230 |
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.