Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	19.870	20.130	19.710	19.710	16.940	1,445,106
2023-07-04	20.010	20.050	19.820	19.860	17.069	1,136,036
2023-07-03	19.550	19.820	19.510	19.820	17.035	2,308,099
2023-06-30	19.685	19.825	19.580	19.650	16.889	1,575,104
2023-06-29	19.900	19.970	19.510	19.655	16.893	2,518,254
2023-06-28	21.390	21.510	21.310	21.450	17.073	1,772,588
2023-06-27	21.210	21.340	21.070	21.340	16.986	1,235,178
2023-06-26	21.350	21.350	20.770	21.110	16.803	3,961,763
2023-06-23	20.920	20.950	20.710	20.850	16.596	1,704,594
2023-06-22	21.140	21.140	20.860	20.950	16.675	1,229,938
2023-06-21	21.100	21.120	20.910	21.100	16.795	1,564,353
2023-06-20	20.900	21.230	20.900	21.140	16.826	4,348,912
2023-06-19	21.070	21.070	20.790	20.900	16.635	1,644,245
2023-06-16	20.440	21.180	20.300	20.960	16.683	3,878,417
2023-06-15	20.800	20.920	20.730	20.810	16.564	6,399,734
2023-06-14	20.720	21.020	20.690	20.920	16.651	1,832,135
2023-06-13	21.060	21.070	20.670	20.720	16.492	1,505,415
2023-06-12	21.170	21.170	20.830	21.010	16.723	1,693,198
2023-06-09	21.100	21.230	21.040	21.060	16.763	1,167,880
2023-06-08	21.360	21.450	21.000	21.060	16.763	1,174,196
2023-06-07	21.320	21.450	21.210	21.360	17.002	1,065,634
2023-06-06	21.150	21.390	21.090	21.320	16.970	1,302,973
2023-06-05	20.990	21.200	20.850	21.150	16.834	994,772
2023-06-02	20.750	20.970	20.520	20.970	16.691	1,363,319
2023-06-01	20.320	20.730	20.280	20.730	16.500	1,393,807
2023-05-31	20.200	20.490	20.180	20.230	16.102	2,571,948
2023-05-30	20.070	20.430	20.040	20.320	16.174	1,672,820
2023-05-29	20.160	20.220	19.780	20.020	15.935	549,895
2023-05-26	19.850	20.050	19.650	19.980	15.903	812,061
2023-05-25	19.870	19.985	19.710	19.735	15.708	740,192
2023-05-24	20.000	20.000	19.770	19.825	15.780	1,565,880
2023-05-23	20.020	20.230	20.000	20.090	15.991	878,553
2023-05-22	19.930	20.160	19.930	20.040	15.951	868,918
2023-05-19	19.730	19.945	19.625	19.945	15.875	1,153,041
2023-05-18	19.985	19.990	19.570	19.670	15.656	919,235
2023-05-17	19.910	19.970	19.780	19.860	15.808	620,623
2023-05-16	20.010	20.190	19.915	19.970	15.895	662,006
2023-05-15	20.190	20.210	19.980	19.985	15.907	688,360
2023-05-12	19.965	20.230	19.940	20.030	15.943	1,720,885
2023-05-11	19.800	19.910	19.710	19.885	15.828	801,793
2023-05-10	20.100	20.100	19.690	19.765	15.732	1,273,119
2023-05-09	20.480	20.480	19.710	19.970	15.895	2,054,779
2023-05-08	20.390	20.490	20.260	20.290	16.150	714,316
2023-05-05	20.450	20.480	20.150	20.420	16.253	1,308,309
2023-05-04	20.290	20.400	19.995	20.390	16.229	1,122,273
2023-05-03	20.220	20.360	20.180	20.340	16.190	1,181,990
2023-05-02	20.400	20.430	20.120	20.220	16.094	1,476,029
2023-04-28	20.250	20.380	20.130	20.370	16.214	2,073,518
2023-04-27	19.770	20.300	19.740	20.260	16.126	1,344,867
2023-04-26	19.880	19.965	19.650	19.740	15.712	1,521,162
2023-04-25	19.700	19.815	19.580	19.810	15.768	1,028,283
2023-04-24	19.730	19.915	19.610	19.700	15.680	1,800,275
2023-04-21	20.090	20.190	19.960	20.060	15.967	2,078,009
2023-04-20	19.930	20.100	19.920	20.010	15.927	955,702
2023-04-19	19.780	20.060	19.725	19.975	15.899	1,002,399
2023-04-18	19.825	19.845	19.600	19.715	15.692	1,489,210
2023-04-17	19.780	20.020	19.750	19.800	15.760	1,077,649
2023-04-14	20.350	20.360	19.670	19.750	15.720	2,018,519
2023-04-13	20.470	20.470	20.110	20.270	16.134	1,851,428
2023-04-12	20.250	20.470	20.250	20.430	16.261	913,379

← NewerPage 15 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.