Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.560	42.630	41.910	42.220	42.220	658,689
2026-10-16	42.400	42.980	42.320	42.580	42.580	672,097
2026-10-15	43.400	43.530	42.140	42.330	42.330	698,413
2026-10-14	43.110	43.270	42.830	43.190	43.190	517,474
2026-10-13	42.920	43.310	42.830	43.000	43.000	434,442
2026-10-12	42.260	42.740	42.240	42.700	42.700	450,295
2026-10-09	42.960	43.070	41.940	42.110	42.110	479,986
2026-10-08	41.840	42.640	41.770	42.640	42.640	652,362
2026-10-07	41.700	41.940	41.330	41.870	41.870	796,130
2026-10-06	42.400	42.620	41.710	41.710	41.710	537,612
2026-10-05	41.890	42.390	41.890	42.100	42.100	654,998
2026-10-02	41.340	42.150	41.300	41.940	41.940	653,702
2026-10-01	41.250	41.780	40.840	41.340	41.340	809,164
2026-09-30	42.180	42.310	41.470	41.470	41.470	1,109,690
2026-09-29	42.030	42.290	41.920	41.990	41.990	451,065
2026-09-28	42.410	42.500	42.040	42.040	42.040	361,934
2026-09-25	42.060	42.710	42.030	42.180	42.180	311,997
2026-09-24	41.700	42.510	41.680	42.230	42.230	511,308
2026-09-23	42.770	42.780	41.710	41.710	41.710	627,769
2026-09-22	43.090	43.320	42.480	42.680	42.680	515,735
2026-09-21	42.620	43.180	42.530	43.010	43.010	474,646
2026-09-18	43.600	43.650	42.470	42.590	42.590	1,739,554
2026-09-17	43.000	43.800	42.960	43.720	43.720	682,010
2026-09-16	42.380	42.900	42.220	42.900	42.900	664,932
2026-09-15	41.360	42.360	41.360	42.220	42.220	959,090
2026-09-14	42.110	42.150	41.320	41.360	41.360	578,423
2026-09-11	42.160	42.410	41.990	42.100	42.100	552,368
2026-09-10	41.890	42.310	41.790	42.050	42.050	511,301
2026-09-09	41.650	42.160	41.480	41.800	41.800	717,596
2026-09-08	41.430	41.580	41.080	41.380	41.380	523,209
2026-09-07	41.270	41.650	41.270	41.430	41.430	431,749
2026-09-04	41.000	41.430	40.840	41.220	41.220	702,257
2026-09-03	41.370	41.540	41.040	41.200	41.200	624,164
2026-09-02	42.290	42.380	41.040	41.140	41.140	844,725
2026-09-01	42.340	42.590	41.710	42.020	42.020	844,461
2026-08-31	42.300	42.510	42.100	42.100	42.100	758,501
2026-08-28	41.900	42.550	41.900	42.300	42.300	404,515
2026-08-27	42.100	42.160	41.420	41.760	41.760	635,215
2026-08-26	42.140	42.160	41.890	42.040	42.040	347,943
2026-08-25	41.950	42.240	41.950	42.060	42.060	438,658
2026-08-24	41.200	41.920	41.200	41.920	41.920	475,293
2026-08-21	41.400	41.850	41.230	41.230	41.230	759,719
2026-08-20	41.470	41.670	41.390	41.490	41.490	491,536
2026-08-19	41.390	41.610	41.240	41.280	41.280	592,336
2026-08-18	41.390	41.590	41.210	41.350	41.350	630,865
2026-08-17	41.380	41.700	41.310	41.310	41.310	423,971
2026-08-14	41.330	41.490	40.880	41.320	41.320	536,030
2026-08-13	41.510	41.640	41.330	41.350	41.350	434,352
2026-08-12	41.640	41.830	41.440	41.570	41.570	602,703
2026-08-11	41.890	42.170	41.450	41.460	41.460	489,954
2026-08-10	42.120	42.310	41.710	41.710	41.710	730,229
2026-08-07	42.410	42.570	41.890	42.240	42.240	539,758
2026-08-06	41.830	42.660	41.830	42.470	42.470	534,987
2026-08-05	41.740	42.270	41.590	41.640	41.640	879,551
2026-08-04	42.460	42.610	41.550	41.580	41.580	843,979
2026-08-03	42.220	42.490	41.970	42.190	42.190	1,016,629
2026-07-31	41.750	42.670	41.750	42.360	42.360	1,001,882
2026-07-30	41.590	42.300	41.570	41.700	41.700	954,238
2026-07-29	40.660	41.820	40.660	41.580	41.580	1,030,588
2026-07-28	40.930	41.100	40.250	40.250	40.250	772,797

Page 1 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.0840 EUR
2026-01-08	0.5000 EUR
2025-06-27	0.8177 EUR
2025-01-06	0.5000 EUR
2024-06-27	0.5000 EUR
2023-12-28	0.5000 EUR
2023-06-29	1.5854 EUR
2022-06-29	0.9372 EUR
2021-12-30	0.5000 EUR
2021-06-29	1.3136 EUR
2020-12-30	0.7000 EUR
2020-06-29	0.7750 EUR
2019-12-30	0.7000 EUR
2019-06-28	0.7270 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.