Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	19.440	19.445	19.230	19.285	16.575	851,555
2023-09-26	19.470	19.655	19.335	19.500	16.760	838,530
2023-09-25	19.770	19.820	19.450	19.555	16.807	480,676
2023-09-22	19.840	19.945	19.710	19.805	17.022	639,147
2023-09-21	20.130	20.180	19.785	20.010	17.198	1,345,016
2023-09-20	20.050	20.180	19.885	20.180	17.344	1,298,644
2023-09-19	19.890	20.060	19.885	20.010	17.198	1,043,015
2023-09-18	19.770	19.985	19.675	19.920	17.121	944,422
2023-09-15	19.760	19.890	19.700	19.870	17.078	3,116,431
2023-09-14	19.400	19.650	19.365	19.650	16.889	940,329
2023-09-13	19.300	19.365	19.090	19.365	16.644	1,569,517
2023-09-12	19.300	19.445	19.250	19.360	16.639	921,500
2023-09-11	19.225	19.325	19.130	19.220	16.519	2,681,649
2023-09-08	19.210	19.240	18.895	19.180	16.485	564,246
2023-09-07	18.800	19.190	18.775	19.140	16.450	1,030,317
2023-09-06	18.750	18.890	18.665	18.830	16.184	591,806
2023-09-05	18.800	19.015	18.755	18.775	16.137	291,539
2023-09-04	19.115	19.160	18.785	18.820	16.175	1,094,513
2023-09-01	19.180	19.325	19.060	19.100	16.416	469,219
2023-08-31	19.255	19.445	19.180	19.180	16.485	1,801,843
2023-08-30	19.395	19.410	19.130	19.265	16.558	675,871
2023-08-29	19.175	19.440	19.150	19.395	16.670	654,302
2023-08-28	19.080	19.130	19.030	19.040	16.364	64,604
2023-08-25	18.830	19.090	18.775	19.025	16.352	496,402
2023-08-24	18.860	18.975	18.810	18.855	16.205	367,765
2023-08-23	18.670	19.065	18.670	18.800	16.158	450,822
2023-08-22	18.655	18.745	18.550	18.590	15.978	442,570
2023-08-21	18.650	18.880	18.515	18.585	15.973	925,074
2023-08-18	18.550	18.700	18.455	18.640	16.021	613,363
2023-08-17	18.765	18.805	18.510	18.530	15.926	1,774,931
2023-08-16	18.710	18.960	18.700	18.795	16.154	660,451
2023-08-15	19.030	19.070	18.670	18.750	16.115	561,409
2023-08-14	19.050	19.115	18.960	19.015	16.343	419,768
2023-08-11	19.110	19.235	19.035	19.035	16.360	440,203
2023-08-10	18.990	19.165	18.990	19.145	16.455	916,136
2023-08-09	18.950	19.130	18.790	18.895	16.240	894,636
2023-08-08	18.730	19.035	18.710	18.870	16.218	732,483
2023-08-07	18.900	18.975	18.620	18.805	16.162	570,979
2023-08-04	18.810	18.950	18.730	18.950	16.287	1,640,078
2023-08-03	18.780	18.925	18.675	18.755	16.120	969,310
2023-08-02	19.165	19.195	18.780	18.780	16.141	1,442,068
2023-08-01	19.520	19.525	19.255	19.255	16.549	751,206
2023-07-31	19.590	19.630	19.415	19.485	16.747	1,032,529
2023-07-28	19.530	19.695	19.490	19.590	16.837	757,508
2023-07-27	19.570	19.860	19.490	19.680	16.915	1,103,785
2023-07-26	19.300	19.515	19.045	19.515	16.773	1,487,755
2023-07-25	19.365	19.710	19.130	19.355	16.635	1,055,611
2023-07-24	19.240	19.510	18.920	19.300	16.588	2,075,825
2023-07-21	19.750	19.875	19.670	19.845	17.056	922,980
2023-07-20	19.390	19.630	19.380	19.615	16.859	1,007,407
2023-07-19	19.360	19.470	19.155	19.345	16.627	707,853
2023-07-18	19.550	19.555	19.345	19.345	16.627	808,187
2023-07-17	19.655	19.790	19.560	19.575	16.824	604,010
2023-07-14	19.700	19.745	19.550	19.640	16.880	586,264
2023-07-13	19.705	19.805	19.610	19.700	16.932	589,828
2023-07-12	19.440	19.620	19.395	19.605	16.850	680,636
2023-07-11	19.450	19.570	19.340	19.445	16.713	613,239
2023-07-10	19.370	19.435	19.215	19.290	16.579	1,993,833
2023-07-07	19.370	19.480	19.180	19.430	16.700	981,995
2023-07-06	19.640	19.845	19.375	19.375	16.652	982,285

← NewerPage 14 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.