Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.609 | 6.721 | 6.588 | 6.721 | 6.001 | 35,014 |
| 2024-11-21 | 6.604 | 6.607 | 6.530 | 6.573 | 5.869 | 13,026 |
| 2024-11-20 | 6.664 | 6.665 | 6.561 | 6.564 | 5.861 | 8,967 |
| 2024-11-19 | 6.713 | 6.713 | 6.559 | 6.643 | 5.932 | 45,463 |
| 2024-11-18 | 6.780 | 6.780 | 6.672 | 6.698 | 5.981 | 10,033 |
| 2024-11-15 | 6.764 | 6.803 | 6.760 | 6.789 | 6.062 | 15,266 |
| 2024-11-14 | 6.628 | 6.773 | 6.615 | 6.773 | 6.048 | 6,140 |
| 2024-11-13 | 6.578 | 6.660 | 6.578 | 6.620 | 5.911 | 23,580 |
| 2024-11-12 | 6.650 | 6.672 | 6.590 | 6.590 | 5.884 | 21,981 |
| 2024-11-11 | 6.734 | 6.768 | 6.725 | 6.750 | 6.027 | 12,895 |
| 2024-11-08 | 6.699 | 6.720 | 6.673 | 6.673 | 5.958 | 29,410 |
| 2024-11-07 | 6.780 | 6.791 | 6.676 | 6.697 | 5.980 | 44,711 |
| 2024-11-06 | 6.962 | 6.992 | 6.782 | 6.816 | 6.086 | 33,643 |
| 2024-11-05 | 7.050 | 7.053 | 6.998 | 6.998 | 6.248 | 11,494 |
| 2024-11-04 | 7.017 | 7.074 | 7.016 | 7.029 | 6.276 | 4,669 |
| 2024-11-01 | 6.996 | 7.034 | 6.984 | 7.013 | 6.262 | 3,704 |
| 2024-10-31 | 7.044 | 7.044 | 6.943 | 6.971 | 6.224 | 30,527 |
| 2024-10-30 | 7.123 | 7.139 | 7.072 | 7.080 | 6.322 | 5,427 |
| 2024-10-29 | 7.266 | 7.266 | 7.124 | 7.138 | 6.373 | 4,570 |
| 2024-10-28 | 7.191 | 7.249 | 7.175 | 7.209 | 6.437 | 34,505 |
| 2024-10-25 | 7.172 | 7.200 | 7.168 | 7.190 | 6.420 | 37,009 |
| 2024-10-24 | 7.204 | 7.250 | 7.183 | 7.198 | 6.427 | 22,820 |
| 2024-10-23 | 7.177 | 7.192 | 7.150 | 7.175 | 6.407 | 36,455 |
| 2024-10-22 | 7.270 | 7.272 | 7.121 | 7.167 | 6.399 | 53,671 |
| 2024-10-21 | 7.320 | 7.339 | 7.246 | 7.339 | 6.553 | 19,470 |
| 2024-10-18 | 7.283 | 7.334 | 7.255 | 7.334 | 6.548 | 21,466 |
| 2024-10-17 | 7.362 | 7.391 | 7.317 | 7.322 | 6.538 | 34,579 |
| 2024-10-16 | 7.231 | 7.300 | 7.210 | 7.282 | 6.502 | 61,318 |
| 2024-10-15 | 7.210 | 7.261 | 7.196 | 7.208 | 6.436 | 15,114 |
| 2024-10-14 | 7.119 | 7.186 | 7.097 | 7.177 | 6.408 | 20,332 |
| 2024-10-11 | 6.999 | 7.066 | 6.999 | 7.065 | 6.308 | 34,345 |
| 2024-10-10 | 7.028 | 7.028 | 6.977 | 6.981 | 6.233 | 1,906 |
| 2024-10-09 | 7.010 | 7.034 | 6.984 | 7.000 | 6.250 | 4,921 |
| 2024-10-08 | 6.956 | 6.973 | 6.914 | 6.973 | 6.226 | 13,360 |
| 2024-10-07 | 6.981 | 6.981 | 6.911 | 6.940 | 6.197 | 25,529 |
| 2024-10-04 | 6.978 | 6.999 | 6.906 | 6.955 | 6.210 | 6,023 |
| 2024-10-03 | 7.103 | 7.103 | 6.984 | 6.984 | 6.236 | 8,036 |
| 2024-10-02 | 7.214 | 7.214 | 7.071 | 7.113 | 6.351 | 19,514 |
| 2024-10-01 | 7.172 | 7.255 | 7.171 | 7.221 | 6.448 | 37,027 |
| 2024-09-30 | 7.177 | 7.200 | 7.139 | 7.174 | 6.406 | 13,671 |
| 2024-09-27 | 7.151 | 7.211 | 7.140 | 7.211 | 6.439 | 14,928 |
| 2024-09-26 | 7.151 | 7.155 | 7.113 | 7.155 | 6.389 | 21,785 |
| 2024-09-25 | 7.089 | 7.102 | 7.050 | 7.096 | 6.336 | 7,613 |
| 2024-09-24 | 7.058 | 7.112 | 7.000 | 7.112 | 6.350 | 9,355 |
| 2024-09-23 | 7.007 | 7.077 | 6.999 | 7.058 | 6.302 | 14,956 |
| 2024-09-20 | 6.975 | 7.031 | 6.975 | 6.986 | 6.238 | 5,440 |
| 2024-09-19 | 7.064 | 7.064 | 6.948 | 6.974 | 6.227 | 27,675 |
| 2024-09-18 | 7.188 | 7.200 | 7.094 | 7.094 | 6.334 | 6,546 |
| 2024-09-17 | 7.189 | 7.210 | 7.150 | 7.184 | 6.415 | 57,875 |
| 2024-09-16 | 7.109 | 7.140 | 7.096 | 7.133 | 6.369 | 14,953 |
| 2024-09-13 | 7.112 | 7.133 | 7.081 | 7.120 | 6.357 | 71,588 |
| 2024-09-12 | 7.072 | 7.081 | 7.035 | 7.081 | 6.323 | 4,466 |
| 2024-09-11 | 7.081 | 7.081 | 6.979 | 7.056 | 6.300 | 53,785 |
| 2024-09-10 | 7.105 | 7.125 | 7.074 | 7.082 | 6.323 | 20,975 |
| 2024-09-09 | 7.041 | 7.072 | 6.999 | 7.052 | 6.297 | 36,404 |
| 2024-09-06 | 7.002 | 7.081 | 6.981 | 7.052 | 6.297 | 26,521 |
| 2024-09-05 | 6.922 | 7.009 | 6.922 | 6.994 | 6.245 | 31,349 |
| 2024-09-04 | 6.879 | 6.895 | 6.826 | 6.883 | 6.146 | 6,807 |
| 2024-09-03 | 6.920 | 6.920 | 6.885 | 6.893 | 6.155 | 37,251 |
| 2024-09-02 | 6.893 | 6.893 | 6.868 | 6.889 | 6.151 | 4,162 |
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.