Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.792	6.886	6.780	6.886	6.339	23,539
2025-02-20	6.841	6.850	6.788	6.801	6.261	43,290
2025-02-19	6.838	6.910	6.810	6.810	6.269	21,489
2025-02-18	6.854	6.855	6.795	6.809	6.268	36,495
2025-02-17	6.844	6.949	6.844	6.949	6.397	29,308
2025-02-14	6.874	6.882	6.850	6.882	6.335	35,428
2025-02-13	6.835	6.930	6.835	6.929	6.378	70,275
2025-02-12	6.902	6.902	6.790	6.822	6.280	9,752
2025-02-11	6.947	6.959	6.870	6.959	6.406	58,510
2025-02-10	6.889	6.939	6.889	6.938	6.387	3,883
2025-02-07	6.886	6.926	6.860	6.883	6.336	14,924
2025-02-06	6.961	6.961	6.881	6.904	6.355	10,730
2025-02-05	6.889	6.973	6.868	6.973	6.419	30,786
2025-02-04	6.872	6.905	6.844	6.900	6.352	18,332
2025-02-03	6.859	6.910	6.856	6.856	6.311	20,956
2025-01-31	6.873	6.897	6.805	6.805	6.264	18,844
2025-01-30	6.782	6.874	6.752	6.861	6.316	24,791
2025-01-29	6.785	6.785	6.727	6.745	6.209	11,571
2025-01-28	6.744	6.872	6.744	6.837	6.294	11,503
2025-01-27	6.714	6.858	6.696	6.772	6.234	22,844
2025-01-24	6.676	6.676	6.610	6.675	6.145	38,628
2025-01-23	6.698	6.713	6.644	6.654	6.125	58,412
2025-01-22	6.772	6.792	6.675	6.755	6.218	21,982
2025-01-21	6.755	6.801	6.755	6.801	6.261	19,478
2025-01-20	6.956	6.956	6.785	6.799	6.259	94,739
2025-01-17	7.142	7.200	7.137	7.158	6.391	48,323
2025-01-16	7.076	7.100	7.023	7.100	6.340	39,566
2025-01-15	6.958	7.055	6.946	7.048	6.293	15,215
2025-01-14	6.907	6.972	6.907	6.920	6.179	7,507
2025-01-13	6.924	6.967	6.820	6.882	6.145	379,106
2025-01-10	7.029	7.049	6.937	6.967	6.221	13,921
2025-01-09	7.000	7.056	6.999	7.033	6.280	29,637
2025-01-08	6.962	7.013	6.918	6.984	6.236	19,244
2025-01-07	6.984	7.044	6.948	6.993	6.244	3,155
2025-01-06	7.014	7.030	6.950	7.030	6.277	36,430
2025-01-03	7.025	7.050	7.005	7.012	6.261	22,903
2025-01-02	6.942	7.030	6.900	7.030	6.277	57,484
2024-12-30	6.836	6.898	6.836	6.892	6.154	41,630
2024-12-27	6.745	6.844	6.745	6.844	6.111	52,016
2024-12-23	6.780	6.833	6.770	6.798	6.070	51,631
2024-12-20	6.763	6.807	6.741	6.807	6.078	13,095
2024-12-19	6.815	6.830	6.750	6.801	6.073	24,732
2024-12-18	6.964	6.964	6.873	6.916	6.175	36,463
2024-12-17	6.967	7.005	6.892	6.954	6.209	14,614
2024-12-16	6.961	7.042	6.954	7.021	6.269	29,988
2024-12-13	6.900	6.945	6.900	6.945	6.201	41,378
2024-12-12	6.933	6.949	6.907	6.908	6.168	14,918
2024-12-11	6.948	6.983	6.914	6.918	6.177	19,220
2024-12-10	6.923	6.944	6.893	6.936	6.193	22,983
2024-12-09	7.004	7.004	6.919	6.919	6.178	14,066
2024-12-06	7.043	7.056	6.987	6.989	6.240	27,915
2024-12-05	6.959	7.032	6.942	7.014	6.263	38,735
2024-12-04	6.923	6.942	6.908	6.942	6.198	44,373
2024-12-03	6.929	6.950	6.900	6.914	6.173	21,378
2024-12-02	6.795	6.899	6.792	6.837	6.105	30,083
2024-11-29	6.762	6.808	6.746	6.808	6.079	15,785
2024-11-28	6.746	6.783	6.720	6.768	6.043	29,103
2024-11-27	6.700	6.744	6.617	6.744	6.022	29,654
2024-11-26	6.718	6.744	6.691	6.710	5.991	14,665
2024-11-25	6.769	6.777	6.732	6.740	6.018	2,570

← NewerPage 8 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.