Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	19.150	19.340	19.130	19.280	17.472	688,723
2024-09-04	19.170	19.230	19.010	19.105	17.313	905,821
2024-09-03	19.200	19.370	19.170	19.250	17.445	930,223
2024-09-02	19.060	19.245	19.060	19.215	17.413	551,619
2024-08-30	19.060	19.235	19.040	19.100	17.309	1,743,245
2024-08-29	19.000	19.185	19.000	19.015	17.232	822,109
2024-08-28	18.810	19.050	18.810	19.000	17.218	647,280
2024-08-27	18.850	18.930	18.780	18.855	17.087	656,405
2024-08-26	18.800	18.975	18.795	18.860	17.091	729,899
2024-08-23	18.540	18.910	18.520	18.850	17.082	966,398
2024-08-22	18.315	18.565	18.315	18.515	16.779	555,151
2024-08-21	18.210	18.360	18.205	18.315	16.598	408,115
2024-08-20	18.420	18.440	18.175	18.255	16.543	539,791
2024-08-19	18.200	18.430	18.180	18.375	16.652	624,705
2024-08-16	18.190	18.265	18.130	18.210	16.502	436,570
2024-08-15	18.225	18.350	18.135	18.135	16.434	402,862
2024-08-14	18.245	18.320	18.080	18.195	16.489	603,911
2024-08-13	17.935	18.250	17.925	18.225	16.516	1,050,593
2024-08-12	17.850	17.985	17.840	17.920	16.240	637,014
2024-08-09	17.935	18.005	17.650	17.775	16.108	633,138
2024-08-08	18.080	18.120	17.860	17.895	16.217	612,628
2024-08-07	17.705	18.105	17.630	18.105	16.407	837,983
2024-08-06	17.515	17.695	17.395	17.655	15.999	847,121
2024-08-05	18.070	18.300	17.530	17.530	15.886	2,443,581
2024-08-02	17.905	18.540	17.905	18.420	16.693	1,410,441
2024-08-01	17.860	17.970	17.645	17.970	16.285	1,134,775
2024-07-31	18.180	18.180	17.890	17.900	16.221	1,009,068
2024-07-30	18.030	18.100	17.940	18.015	16.326	647,446
2024-07-29	18.050	18.250	17.960	18.020	16.330	879,879
2024-07-26	18.055	18.085	17.885	18.025	16.335	948,491
2024-07-25	17.960	18.190	17.860	18.040	16.348	1,174,728
2024-07-24	17.790	18.260	17.725	17.990	16.303	1,285,289
2024-07-23	17.900	17.955	17.760	17.905	16.226	672,976
2024-07-22	17.905	18.005	17.845	17.895	16.217	576,299
2024-07-19	17.900	17.995	17.700	17.750	16.086	803,148
2024-07-18	17.865	18.035	17.865	18.005	16.317	574,641
2024-07-17	17.800	17.890	17.680	17.850	16.176	895,575
2024-07-16	17.910	18.020	17.715	17.825	16.153	674,396
2024-07-15	18.340	18.350	17.980	17.980	16.294	748,708
2024-07-12	18.365	18.480	18.290	18.350	16.629	1,498,469
2024-07-11	18.100	18.405	17.965	18.310	16.593	1,223,551
2024-07-10	17.795	18.040	17.765	17.995	16.308	1,281,129
2024-07-09	18.200	18.200	17.865	17.920	16.240	1,342,529
2024-07-08	18.290	18.365	18.125	18.220	16.511	784,101
2024-07-05	18.070	18.365	18.060	18.300	16.584	1,075,815
2024-07-04	17.865	18.075	17.865	18.075	16.380	1,023,157
2024-07-03	17.815	17.915	17.705	17.795	16.126	1,047,985
2024-07-02	17.730	17.775	17.535	17.770	16.104	1,255,038
2024-07-01	17.685	17.970	17.685	17.815	16.144	843,081
2024-06-28	17.795	17.885	17.475	17.535	15.891	2,350,741
2024-06-27	18.465	18.555	17.800	17.800	16.131	2,101,925
2024-06-26	19.200	19.215	18.880	19.015	16.779	3,385,594
2024-06-25	19.120	19.175	19.015	19.175	16.920	913,713
2024-06-24	18.950	19.150	18.890	19.055	16.814	1,014,955
2024-06-21	19.070	19.170	18.895	18.900	16.677	2,654,173
2024-06-20	18.895	19.095	18.795	19.010	16.774	1,242,834
2024-06-19	18.710	18.890	18.660	18.890	16.668	4,220,748
2024-06-18	18.430	18.810	18.430	18.755	16.549	4,048,800
2024-06-17	18.650	18.710	18.350	18.465	16.293	1,201,786
2024-06-14	18.400	18.640	18.290	18.620	16.430	1,585,303

← NewerPage 10 of 22 · 1,279 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.