Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	20.360	20.480	20.170	20.280	16.142	1,272,444
2023-04-06	20.170	20.490	20.120	20.350	16.198	1,285,814
2023-04-05	19.980	20.170	19.980	20.120	16.015	1,439,594
2023-04-04	19.820	20.030	19.820	19.955	15.883	832,677
2023-04-03	20.000	20.050	19.590	19.845	15.796	977,840
2023-03-31	19.705	20.040	19.650	20.000	15.919	2,525,914
2023-03-30	19.600	19.850	19.585	19.735	15.708	1,086,764
2023-03-29	19.480	19.580	19.395	19.550	15.561	747,562
2023-03-28	19.450	19.555	19.340	19.470	15.497	1,136,154
2023-03-27	19.190	19.480	19.075	19.415	15.453	943,792
2023-03-24	19.310	19.310	18.935	19.040	15.155	1,373,489
2023-03-23	19.350	19.440	19.155	19.385	15.430	923,861
2023-03-22	19.150	19.310	19.065	19.290	15.354	1,093,081
2023-03-21	18.950	19.155	18.905	19.150	15.242	1,248,028
2023-03-20	18.440	18.935	18.400	18.935	15.071	1,548,199
2023-03-17	18.845	18.985	18.290	18.525	14.745	20,132,837
2023-03-16	18.625	18.905	18.555	18.795	14.960	1,783,652
2023-03-15	19.050	19.095	18.465	18.490	14.717	2,300,359
2023-03-14	18.665	19.095	18.665	18.885	15.032	1,754,707
2023-03-13	18.855	18.905	18.375	18.605	14.809	1,702,471
2023-03-10	18.930	19.050	18.840	18.910	15.051	1,173,818
2023-03-09	19.135	19.285	18.890	18.975	15.103	1,513,436
2023-03-08	18.930	19.300	18.520	19.100	15.203	4,516,119
2023-03-07	18.270	18.470	18.265	18.280	14.550	1,061,329
2023-03-06	18.370	18.435	18.160	18.265	14.538	764,420
2023-03-03	18.315	18.390	18.220	18.295	14.562	954,656
2023-03-02	18.115	18.260	18.030	18.225	14.506	924,610
2023-03-01	18.585	18.595	18.130	18.155	14.451	1,285,792
2023-02-28	18.675	18.755	18.450	18.570	14.781	1,362,865
2023-02-27	18.750	18.780	18.635	18.725	14.904	863,185
2023-02-24	18.890	18.950	18.440	18.610	14.813	1,297,668
2023-02-23	18.625	18.665	18.455	18.535	14.753	967,178
2023-02-22	18.805	18.805	18.445	18.670	14.860	837,653
2023-02-21	18.355	19.020	18.240	18.830	14.988	1,059,690
2023-02-20	19.100	19.325	18.845	18.880	15.028	1,131,358
2023-02-17	18.700	19.085	18.625	19.045	15.159	1,472,764
2023-02-16	18.850	18.900	18.545	18.715	14.896	858,837
2023-02-15	18.650	18.815	18.600	18.770	14.940	1,155,361
2023-02-14	18.295	18.520	18.220	18.495	14.721	1,340,592
2023-02-13	18.155	18.275	18.090	18.275	14.546	681,425
2023-02-10	18.100	18.240	18.005	18.120	14.423	533,058
2023-02-09	18.215	18.305	18.135	18.135	14.435	548,171
2023-02-08	18.195	18.300	18.130	18.200	14.486	916,608
2023-02-07	18.280	18.325	18.095	18.170	14.462	597,936
2023-02-06	18.195	18.265	18.100	18.235	14.514	462,651
2023-02-03	18.300	18.345	18.140	18.265	14.538	811,283
2023-02-02	18.250	18.375	18.095	18.345	14.602	1,045,866
2023-02-01	18.275	18.325	18.115	18.200	14.486	699,847
2023-01-31	18.295	18.365	18.180	18.270	14.542	900,428
2023-01-30	18.295	18.420	18.235	18.350	14.606	692,292
2023-01-27	18.280	18.340	18.165	18.290	14.558	562,109
2023-01-26	18.400	18.400	18.105	18.235	14.514	1,022,396
2023-01-25	18.440	18.470	18.230	18.345	14.602	703,060
2023-01-24	18.295	18.420	18.240	18.390	14.638	609,280
2023-01-23	18.385	18.450	18.230	18.375	14.626	866,360
2023-01-20	18.350	18.510	18.260	18.340	14.598	1,038,423
2023-01-19	18.460	18.550	18.125	18.305	14.570	1,038,086
2023-01-18	18.745	18.745	18.480	18.515	14.737	1,181,312
2023-01-17	18.675	18.795	18.510	18.765	14.936	861,008
2023-01-16	18.645	18.775	18.530	18.755	14.928	519,346

← NewerPage 16 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.