Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	18.645	18.775	18.530	18.755	14.928	519,346
2023-01-13	18.700	18.760	18.555	18.580	14.789	899,749
2023-01-12	18.750	18.945	18.530	18.730	14.908	1,181,872
2023-01-11	18.750	18.970	18.690	18.690	14.876	1,287,193
2023-01-10	18.420	18.845	18.355	18.710	14.892	1,798,617
2023-01-09	18.360	18.540	18.185	18.480	14.709	1,737,386
2023-01-06	18.515	18.810	18.400	18.805	14.968	821,399
2023-01-05	18.590	18.750	18.400	18.475	14.705	1,641,596
2023-01-04	18.100	18.750	18.100	18.685	14.872	2,089,191
2023-01-03	17.900	18.195	17.770	18.005	14.331	1,185,399
2023-01-02	17.750	17.980	17.645	17.920	14.263	528,063
2022-12-30	17.855	17.870	17.630	17.635	14.037	1,854,822
2022-12-29	17.580	17.930	17.525	17.880	14.232	890,095
2022-12-28	17.660	17.795	17.615	17.620	14.025	708,448
2022-12-27	17.760	17.875	17.615	17.660	14.057	662,381
2022-12-23	17.800	17.815	17.580	17.700	14.088	551,300
2022-12-22	17.760	17.885	17.740	17.805	14.172	650,528
2022-12-21	17.640	17.770	17.535	17.725	14.108	702,368
2022-12-20	17.450	17.625	17.275	17.545	13.965	704,936
2022-12-19	17.495	17.675	17.425	17.495	13.925	781,587
2022-12-16	17.575	17.725	17.355	17.495	13.925	2,544,032
2022-12-15	17.950	18.065	17.620	17.620	14.025	924,193
2022-12-14	17.805	18.040	17.780	18.040	14.359	1,048,186
2022-12-13	17.695	18.045	17.485	17.805	14.172	1,188,644
2022-12-12	17.760	17.820	17.630	17.685	14.076	1,035,394
2022-12-09	17.720	17.835	17.630	17.835	14.196	872,787
2022-12-08	17.900	17.945	17.575	17.705	14.092	1,188,688
2022-12-07	17.955	18.095	17.885	17.910	14.256	1,034,110
2022-12-06	17.955	18.130	17.845	17.950	14.287	740,188
2022-12-05	17.925	18.050	17.805	17.970	14.303	917,654
2022-12-02	17.925	18.060	17.850	17.925	14.267	878,822
2022-12-01	17.850	18.140	17.750	17.960	14.295	1,452,413
2022-11-30	17.475	17.700	17.470	17.700	14.088	2,279,225
2022-11-29	17.720	17.790	17.445	17.545	13.965	1,411,681
2022-11-28	17.930	18.035	17.665	17.720	14.104	1,507,069
2022-11-25	18.260	18.300	17.855	17.930	14.271	1,963,313
2022-11-24	18.140	18.320	17.985	18.205	14.490	1,698,032
2022-11-23	18.600	18.600	17.750	18.140	14.439	4,725,540
2022-11-22	18.835	19.190	18.770	19.115	15.215	1,555,140
2022-11-21	18.555	18.805	18.550	18.775	14.944	918,829
2022-11-18	18.400	18.660	18.355	18.660	14.852	1,822,705
2022-11-17	18.500	18.580	18.035	18.175	14.466	1,302,837
2022-11-16	18.280	18.550	18.215	18.510	14.733	1,128,867
2022-11-15	17.990	18.320	17.950	18.320	14.582	1,765,320
2022-11-14	17.925	18.140	17.770	17.920	14.263	1,304,420
2022-11-11	18.050	18.050	17.485	17.715	14.100	1,409,784
2022-11-10	17.760	18.050	17.585	17.995	14.323	1,537,713
2022-11-09	17.390	17.840	17.260	17.720	14.104	1,574,605
2022-11-08	16.600	17.460	16.445	17.380	13.834	2,231,199
2022-11-07	16.705	16.915	16.550	16.600	13.213	1,200,004
2022-11-04	16.690	16.850	16.100	16.655	13.257	1,263,329
2022-11-03	16.730	16.740	16.515	16.610	13.221	958,913
2022-11-02	16.900	16.925	16.680	16.880	13.436	1,022,530
2022-11-01	16.960	17.125	16.770	16.865	13.424	842,959
2022-10-31	16.680	16.885	16.615	16.885	13.440	1,615,086
2022-10-28	16.360	16.830	16.350	16.705	13.296	1,298,342
2022-10-27	15.830	16.590	15.660	16.480	13.117	1,620,090
2022-10-26	15.595	15.825	15.470	15.825	12.596	835,352
2022-10-25	15.350	15.570	15.235	15.565	12.389	630,982
2022-10-24	14.970	15.400	14.970	15.315	12.190	987,587

← NewerPage 17 of 22 · 1,280 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.