Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	16.300	16.310	16.175	16.275	14.361	1,214,044
2024-03-15	16.145	16.405	16.065	16.320	14.401	7,062,856
2024-03-14	16.330	16.475	16.080	16.115	14.220	1,466,578
2024-03-13	16.190	16.310	16.080	16.310	14.392	1,905,054
2024-03-12	16.505	16.535	15.975	15.975	14.096	1,666,901
2024-03-11	16.670	16.800	16.390	16.460	14.524	1,387,428
2024-03-08	16.965	16.965	16.640	16.650	14.692	1,052,696
2024-03-07	16.730	17.100	16.700	16.960	14.965	1,141,103
2024-03-06	16.250	16.905	16.240	16.770	14.798	2,088,947
2024-03-05	16.130	16.305	16.005	16.255	14.343	1,220,614
2024-03-04	16.060	16.130	15.845	16.040	14.154	2,613,994
2024-03-01	16.725	16.735	16.130	16.185	14.282	1,819,897
2024-02-29	16.070	16.710	16.060	16.640	14.683	4,460,740
2024-02-28	16.570	16.595	16.025	16.095	14.202	2,647,605
2024-02-27	16.510	16.580	16.420	16.565	14.617	987,923
2024-02-26	16.725	16.755	16.475	16.590	14.639	883,869
2024-02-23	16.845	16.860	16.660	16.725	14.758	1,179,569
2024-02-22	17.000	17.050	16.810	16.865	14.882	4,716,447
2024-02-21	16.780	17.025	16.670	16.945	14.952	1,147,533
2024-02-20	16.530	16.750	16.465	16.750	14.780	1,239,969
2024-02-19	16.505	16.655	16.415	16.580	14.630	1,161,121
2024-02-16	16.910	16.915	16.440	16.480	14.542	2,359,055
2024-02-15	16.950	17.040	16.885	16.960	14.965	1,088,982
2024-02-14	17.175	17.215	16.905	16.905	14.917	1,375,937
2024-02-13	17.320	17.330	17.140	17.170	15.151	1,029,675
2024-02-12	17.195	17.375	17.150	17.305	15.270	918,732
2024-02-09	17.410	17.410	17.065	17.080	15.071	2,117,305
2024-02-08	17.655	17.720	17.485	17.485	15.429	1,582,261
2024-02-07	17.835	17.940	17.555	17.605	15.535	1,240,534
2024-02-06	17.990	18.035	17.705	17.815	15.720	1,010,901
2024-02-05	17.970	18.320	17.945	18.015	15.896	1,080,653
2024-02-02	18.275	18.295	17.945	17.970	15.857	972,617
2024-02-01	18.300	18.395	18.080	18.090	15.963	1,273,885
2024-01-31	18.575	18.670	18.310	18.360	16.201	1,638,228
2024-01-30	18.510	18.550	18.385	18.545	16.364	1,083,184
2024-01-29	18.635	18.660	18.340	18.480	16.307	1,261,685
2024-01-26	18.710	18.920	18.575	18.605	16.417	834,455
2024-01-25	18.680	18.780	18.540	18.650	16.457	1,007,622
2024-01-24	18.550	18.760	18.540	18.705	16.505	1,090,846
2024-01-23	18.760	18.800	18.470	18.535	16.355	2,611,173
2024-01-22	18.725	18.795	18.590	18.760	16.554	1,022,452
2024-01-19	19.045	19.110	18.580	18.655	16.461	1,877,991
2024-01-18	19.275	19.275	19.045	19.045	16.805	1,685,328
2024-01-17	19.450	19.535	19.245	19.380	17.101	1,468,476
2024-01-16	19.760	19.780	19.535	19.620	17.313	1,194,633
2024-01-15	19.735	19.780	19.670	19.770	17.445	934,665
2024-01-12	19.390	19.800	19.390	19.800	17.471	2,570,613
2024-01-11	19.045	19.355	19.030	19.170	16.916	1,417,684
2024-01-10	19.095	19.130	18.950	18.970	16.739	1,128,301
2024-01-09	19.215	19.315	19.025	19.170	16.916	756,275
2024-01-08	19.215	19.335	19.110	19.225	16.964	1,813,777
2024-01-05	19.015	19.165	18.900	19.150	16.898	811,594
2024-01-04	18.900	19.160	18.890	19.105	16.858	1,453,160
2024-01-03	18.530	18.680	18.520	18.620	16.430	874,857
2024-01-02	18.600	18.765	18.450	18.530	16.351	926,273
2023-12-29	18.530	18.625	18.455	18.460	16.289	634,492
2023-12-28	18.740	18.890	18.460	18.505	16.329	4,194,350
2023-12-27	19.450	19.500	19.240	19.250	16.545	1,369,404
2023-12-22	19.300	19.425	19.280	19.355	16.635	684,330
2023-12-21	19.350	19.430	19.290	19.300	16.588	614,183

← NewerPage 12 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.