Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	19.505	19.550	19.345	19.365	16.644	914,988
2023-12-19	19.395	19.515	19.360	19.445	16.713	4,158,031
2023-12-18	19.460	19.550	19.365	19.365	16.644	1,662,580
2023-12-15	19.515	19.655	19.445	19.525	16.781	2,804,864
2023-12-14	19.780	19.950	19.500	19.500	16.760	1,761,698
2023-12-13	19.635	19.665	19.465	19.585	16.833	2,957,727
2023-12-12	19.480	19.770	19.430	19.620	16.863	1,262,956
2023-12-11	19.615	19.715	19.535	19.600	16.846	1,415,880
2023-12-08	19.650	19.800	19.565	19.740	16.966	880,383
2023-12-07	19.560	19.765	19.495	19.670	16.906	1,215,009
2023-12-06	19.475	19.730	19.440	19.560	16.811	1,622,463
2023-12-05	19.305	19.475	19.250	19.430	16.700	1,033,671
2023-12-04	19.280	19.530	19.265	19.420	16.691	670,956
2023-12-01	19.275	19.345	19.190	19.300	16.588	894,774
2023-11-30	19.130	19.360	19.095	19.185	16.489	1,906,732
2023-11-29	19.125	19.185	19.070	19.100	16.416	1,016,806
2023-11-28	19.040	19.190	18.975	19.100	16.416	1,282,643
2023-11-27	18.835	19.110	18.800	19.010	16.339	1,257,147
2023-11-24	18.700	18.860	18.585	18.835	16.188	1,024,832
2023-11-23	18.930	18.990	18.645	18.855	16.205	2,065,027
2023-11-22	19.225	19.360	19.175	19.315	16.601	1,289,685
2023-11-21	19.440	19.530	19.005	19.165	16.472	1,427,100
2023-11-20	19.145	19.460	18.995	19.425	16.695	1,778,867
2023-11-17	19.210	19.630	19.175	19.590	16.837	2,709,787
2023-11-16	19.005	19.210	18.970	19.130	16.442	1,243,261
2023-11-15	18.970	19.125	18.855	18.965	16.300	929,946
2023-11-14	18.825	19.025	18.745	18.945	16.283	1,000,269
2023-11-13	18.625	18.805	18.580	18.790	16.150	621,452
2023-11-10	18.680	18.775	18.485	18.620	16.003	1,023,976
2023-11-09	18.520	18.805	18.450	18.805	16.162	1,130,240
2023-11-08	18.315	18.615	18.315	18.440	15.849	3,116,055
2023-11-07	18.350	18.485	18.335	18.405	15.819	569,457
2023-11-06	18.520	18.655	18.310	18.440	15.849	891,074
2023-11-03	18.545	18.795	18.500	18.575	15.965	1,040,367
2023-11-02	18.295	18.605	18.290	18.545	15.939	1,056,776
2023-11-01	17.780	18.215	17.540	18.215	15.655	1,296,264
2023-10-31	17.825	18.260	17.690	17.765	15.269	1,534,439
2023-10-30	18.045	18.280	17.965	17.985	15.458	1,171,976
2023-10-27	17.900	17.950	17.740	17.895	15.380	1,114,905
2023-10-26	17.900	18.130	17.730	17.870	15.359	1,121,719
2023-10-25	18.095	18.135	17.760	17.945	15.423	1,180,939
2023-10-24	18.405	18.475	17.915	18.065	15.526	2,053,244
2023-10-23	18.580	18.630	18.360	18.495	15.896	771,224
2023-10-20	18.840	18.945	18.450	18.580	15.969	1,735,755
2023-10-19	18.925	19.145	18.775	19.030	16.356	766,584
2023-10-18	19.055	19.110	18.975	18.980	16.313	1,958,664
2023-10-17	19.200	19.335	19.020	19.100	16.416	743,605
2023-10-16	19.250	19.340	19.090	19.200	16.502	693,982
2023-10-13	19.300	19.440	19.160	19.255	16.549	740,251
2023-10-12	19.340	19.450	19.135	19.220	16.519	1,299,347
2023-10-11	19.160	19.445	19.115	19.300	16.588	1,032,616
2023-10-10	19.150	19.315	19.040	19.195	16.498	1,118,696
2023-10-09	18.885	19.060	18.840	19.045	16.369	877,563
2023-10-06	18.745	18.840	18.500	18.795	16.154	699,538
2023-10-05	18.630	18.800	18.535	18.745	16.111	873,616
2023-10-04	18.430	18.775	18.345	18.455	15.862	1,243,358
2023-10-03	18.610	18.685	18.210	18.355	15.776	1,606,529
2023-10-02	19.315	19.330	18.590	18.590	15.978	2,182,411
2023-09-29	19.330	19.500	19.270	19.275	16.566	846,955
2023-09-28	19.280	19.490	19.210	19.220	16.519	1,351,980

← NewerPage 13 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.