Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.020	15.060	14.785	14.880	11.844	805,264
2022-10-20	15.025	15.170	14.935	15.090	12.011	944,088
2022-10-19	15.225	15.230	14.920	15.045	11.975	913,426
2022-10-18	15.110	15.360	15.085	15.215	12.110	1,233,378
2022-10-17	14.860	15.150	14.675	15.105	12.023	1,947,991
2022-10-14	14.540	14.930	14.435	14.820	11.796	1,662,534
2022-10-13	14.280	14.505	14.070	14.270	11.358	1,428,293
2022-10-12	14.710	14.860	14.370	14.375	11.442	1,796,768
2022-10-11	15.090	15.165	14.640	14.715	11.712	1,497,428
2022-10-10	15.270	15.280	15.090	15.155	12.063	816,551
2022-10-07	15.360	15.600	15.270	15.270	12.154	997,037
2022-10-06	15.780	15.860	15.360	15.430	12.282	768,080
2022-10-05	16.010	16.035	15.665	15.735	12.524	699,324
2022-10-04	16.100	16.180	15.940	16.090	12.807	1,206,807
2022-10-03	15.385	16.040	15.320	15.995	12.731	872,072
2022-09-30	15.705	15.735	15.370	15.420	12.274	1,234,795
2022-09-29	16.185	16.205	15.700	15.700	12.496	1,936,005
2022-09-28	16.200	16.510	16.030	16.320	12.990	1,264,331
2022-09-27	16.715	16.815	16.320	16.335	13.002	1,123,068
2022-09-26	16.860	17.035	16.570	16.695	13.288	886,575
2022-09-23	17.375	17.425	16.820	16.950	13.491	1,363,931
2022-09-22	17.415	17.550	17.315	17.370	13.826	814,177
2022-09-21	17.250	17.650	17.080	17.550	13.969	1,299,122
2022-09-20	17.760	17.990	17.280	17.300	13.770	1,093,773
2022-09-19	17.500	17.665	17.305	17.500	13.929	439,366
2022-09-16	17.310	17.760	17.295	17.630	14.033	1,949,258
2022-09-15	17.150	17.780	16.905	17.520	13.945	1,790,461
2022-09-14	17.500	17.515	17.175	17.175	13.670	1,003,021
2022-09-13	17.800	18.000	17.525	17.535	13.957	1,233,508
2022-09-12	17.500	17.770	17.385	17.735	14.116	733,773
2022-09-09	17.470	17.650	17.375	17.475	13.909	1,173,282
2022-09-08	17.595	17.670	17.405	17.580	13.993	650,229
2022-09-07	16.980	17.770	16.980	17.550	13.969	1,511,043
2022-09-06	17.270	17.330	16.980	17.020	13.547	582,535
2022-09-05	17.160	17.215	16.985	17.215	13.702	658,779
2022-09-02	17.125	17.295	16.905	17.245	13.726	733,094
2022-09-01	17.110	17.200	16.955	17.050	13.571	1,146,149
2022-08-31	17.480	17.565	17.030	17.100	13.611	2,076,111
2022-08-30	17.750	17.880	17.500	17.500	13.929	952,275
2022-08-29	17.730	17.830	17.530	17.765	14.140	584,836
2022-08-26	18.150	18.200	17.805	17.865	14.220	668,732
2022-08-25	18.115	18.260	18.030	18.110	14.415	271,919
2022-08-24	17.990	18.170	17.950	18.095	14.403	575,511
2022-08-23	18.135	18.255	17.970	18.010	14.335	948,809
2022-08-22	18.110	18.270	17.950	18.270	14.542	722,375
2022-08-19	18.125	18.210	18.005	18.160	14.455	738,550
2022-08-18	18.250	18.315	18.075	18.200	14.486	588,873
2022-08-17	18.450	18.450	18.200	18.265	14.538	572,735
2022-08-16	18.180	18.450	18.180	18.440	14.677	626,833
2022-08-15	18.095	18.180	18.005	18.150	14.447	396,426
2022-08-12	18.020	18.210	18.005	18.040	14.359	595,944
2022-08-11	18.125	18.175	17.990	18.070	14.383	595,665
2022-08-10	18.245	18.295	18.060	18.090	14.399	504,029
2022-08-09	18.080	18.240	17.945	18.235	14.514	796,315
2022-08-08	17.895	18.110	17.835	18.085	14.395	683,763
2022-08-05	17.770	17.890	17.670	17.785	14.156	590,831
2022-08-04	17.720	17.915	17.655	17.855	14.212	1,056,062
2022-08-03	17.785	17.895	17.665	17.700	14.088	1,016,808
2022-08-02	17.900	17.965	17.765	17.850	14.208	865,588
2022-08-01	17.880	18.205	17.880	17.950	14.287	892,653

← NewerPage 18 of 22 · 1,283 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.