Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	18.350	18.440	18.120	18.410	16.245	1,073,802
2024-06-12	18.415	18.625	18.285	18.380	16.218	1,564,135
2024-06-11	18.550	18.610	18.065	18.255	16.108	1,960,969
2024-06-10	18.395	18.545	18.295	18.545	16.364	576,291
2024-06-07	18.590	18.735	18.340	18.435	16.267	2,226,758
2024-06-06	18.645	18.780	18.555	18.705	16.505	861,929
2024-06-05	18.740	18.850	18.480	18.645	16.452	1,176,802
2024-06-04	18.510	18.810	18.510	18.700	16.501	1,459,748
2024-06-03	18.435	18.590	18.255	18.520	16.342	848,591
2024-05-31	18.105	18.300	17.880	18.300	16.148	3,637,168
2024-05-30	17.980	18.245	17.955	18.130	15.998	1,219,268
2024-05-29	18.260	18.270	18.010	18.015	15.896	997,591
2024-05-28	18.390	18.520	18.260	18.320	16.166	743,316
2024-05-27	18.145	18.405	18.090	18.335	16.179	513,908
2024-05-24	18.150	18.205	18.000	18.165	16.029	721,387
2024-05-23	18.450	18.500	18.195	18.220	16.077	1,133,480
2024-05-22	18.260	18.560	18.060	18.540	16.360	1,593,164
2024-05-21	18.315	18.325	18.055	18.260	16.113	697,236
2024-05-20	18.260	18.390	18.220	18.340	16.183	1,321,963
2024-05-17	18.180	18.265	18.105	18.235	16.091	1,273,173
2024-05-16	18.200	18.335	18.145	18.230	16.086	784,640
2024-05-15	17.965	18.220	17.965	18.210	16.068	1,114,228
2024-05-14	17.880	18.040	17.850	17.955	15.843	1,271,573
2024-05-13	17.955	17.990	17.785	17.835	15.738	856,411
2024-05-10	17.670	18.165	17.640	17.990	15.874	1,849,210
2024-05-09	17.675	17.725	17.325	17.695	15.614	1,377,893
2024-05-08	17.380	17.700	17.230	17.650	15.574	2,577,121
2024-05-07	17.370	17.595	17.360	17.590	15.521	928,798
2024-05-06	17.275	17.410	17.240	17.345	15.305	827,058
2024-05-03	17.345	17.535	17.160	17.235	15.208	1,543,573
2024-05-02	17.125	17.345	17.110	17.280	15.248	1,422,729
2024-04-30	17.190	17.320	17.045	17.100	15.089	972,157
2024-04-29	17.035	17.195	17.020	17.135	15.120	1,410,866
2024-04-26	16.940	17.115	16.930	17.055	15.049	1,110,360
2024-04-25	17.125	17.125	16.810	16.935	14.943	1,367,004
2024-04-24	17.175	17.210	17.025	17.110	15.098	1,511,185
2024-04-23	17.185	17.305	17.085	17.235	15.208	1,238,539
2024-04-22	17.510	17.535	17.045	17.145	15.129	2,135,295
2024-04-19	17.580	17.640	17.330	17.420	15.371	1,399,126
2024-04-18	17.390	17.640	17.360	17.550	15.486	1,583,501
2024-04-17	17.215	17.355	17.115	17.295	15.261	1,020,821
2024-04-16	17.000	17.275	16.950	17.165	15.146	1,539,086
2024-04-15	17.290	17.385	17.015	17.085	15.076	1,539,120
2024-04-12	17.020	17.470	16.935	17.300	15.265	2,919,732
2024-04-11	16.950	17.160	16.890	16.935	14.943	3,312,923
2024-04-10	17.325	17.455	16.735	16.920	14.930	2,143,542
2024-04-09	17.035	17.375	17.030	17.295	15.261	1,273,687
2024-04-08	17.075	17.130	16.990	17.010	15.010	1,581,855
2024-04-05	17.070	17.285	17.035	17.080	15.071	1,579,281
2024-04-04	16.985	17.265	16.985	17.150	15.133	1,696,422
2024-04-03	16.750	16.925	16.630	16.885	14.899	913,879
2024-04-02	17.100	17.165	16.765	16.805	14.829	1,796,311
2024-03-28	17.110	17.225	17.035	17.165	15.146	1,597,796
2024-03-27	16.790	17.150	16.745	17.080	15.071	1,770,495
2024-03-26	16.735	16.815	16.585	16.765	14.793	795,055
2024-03-25	16.610	16.765	16.585	16.735	14.767	1,089,820
2024-03-22	16.230	16.640	16.200	16.640	14.683	1,857,852
2024-03-21	16.465	16.590	16.210	16.210	14.304	1,600,610
2024-03-20	16.310	16.445	16.230	16.400	14.471	1,328,827
2024-03-19	16.250	16.300	16.105	16.225	14.317	1,161,411

← NewerPage 11 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.