Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.900	18.085	17.775	17.910	14.256	2,306,403
2022-07-28	17.855	17.980	17.130	17.760	14.136	2,216,157
2022-07-27	18.080	18.260	17.630	17.965	14.299	652,115
2022-07-26	17.715	17.975	17.675	17.945	14.283	696,597
2022-07-25	17.670	17.805	17.585	17.705	14.092	794,540
2022-07-22	17.500	17.795	17.500	17.770	14.144	453,994
2022-07-21	17.505	17.695	17.470	17.515	13.941	1,309,463
2022-07-20	17.885	17.970	17.575	17.575	13.989	903,030
2022-07-19	17.655	18.000	17.635	17.880	14.232	675,150
2022-07-18	17.780	17.980	17.660	17.805	14.172	780,470
2022-07-15	17.635	17.835	17.565	17.715	14.100	715,710
2022-07-14	17.880	17.885	17.460	17.595	14.005	1,215,403
2022-07-13	18.000	18.120	17.845	17.935	14.275	962,224
2022-07-12	18.245	18.435	18.005	18.130	14.431	1,106,072
2022-07-11	18.010	18.255	17.965	18.245	14.522	2,143,929
2022-07-08	18.195	18.205	17.985	18.075	14.387	1,351,615
2022-07-07	18.250	18.360	18.095	18.195	14.482	1,196,694
2022-07-06	18.365	18.365	18.045	18.190	14.478	1,466,290
2022-07-05	18.490	18.560	18.205	18.230	14.510	682,272
2022-07-04	18.600	18.740	18.455	18.455	14.689	1,944,940
2022-07-01	17.985	18.585	17.905	18.550	14.765	984,970
2022-06-30	18.180	18.250	17.765	18.000	14.327	1,993,896
2022-06-29	18.500	18.630	18.150	18.360	14.614	1,479,113
2022-06-28	18.720	19.445	18.720	19.445	14.731	1,611,332
2022-06-27	19.000	19.175	18.580	18.835	14.269	1,587,852
2022-06-24	18.690	19.045	18.670	18.945	14.353	1,405,243
2022-06-23	18.290	18.685	18.095	18.510	14.023	1,812,223
2022-06-22	18.940	18.940	18.115	18.345	13.898	1,923,140
2022-06-21	19.375	19.430	18.540	18.765	14.216	1,787,614
2022-06-20	19.250	19.390	19.050	19.325	14.640	4,089,765
2022-06-17	19.385	19.400	19.080	19.085	14.459	1,954,984
2022-06-16	19.525	19.650	19.240	19.385	14.686	1,398,640
2022-06-15	19.355	19.745	19.265	19.480	14.758	1,396,076
2022-06-14	19.810	19.925	19.085	19.085	14.459	1,695,761
2022-06-13	19.700	19.910	19.650	19.805	15.004	1,269,489
2022-06-10	20.570	20.570	19.645	19.900	15.076	2,873,966
2022-06-09	20.560	20.830	20.450	20.760	15.728	1,426,355
2022-06-08	20.920	20.970	20.510	20.630	15.629	790,611
2022-06-07	20.640	20.940	20.530	20.880	15.818	1,183,797
2022-06-06	20.560	20.740	20.380	20.670	15.659	576,853
2022-06-03	20.370	20.490	20.210	20.430	15.478	344,815
2022-06-02	20.470	20.510	20.100	20.230	15.326	698,949
2022-06-01	20.750	20.960	20.350	20.380	15.440	809,395
2022-05-31	20.830	20.900	20.590	20.630	15.629	1,692,113
2022-05-30	20.920	21.020	20.710	20.780	15.743	530,198
2022-05-27	21.020	21.050	20.610	20.860	15.803	992,901
2022-05-26	20.860	21.060	20.840	20.960	15.879	856,178
2022-05-25	20.800	20.920	20.650	20.850	15.796	798,754
2022-05-24	20.500	20.680	20.150	20.670	15.659	1,319,612
2022-05-23	20.750	20.860	20.570	20.670	15.659	700,988
2022-05-20	20.730	20.920	20.580	20.670	15.659	902,924
2022-05-19	20.100	20.770	19.890	20.660	15.652	1,419,035
2022-05-18	20.000	20.260	19.995	20.200	15.303	1,081,173
2022-05-17	20.010	20.230	19.875	19.950	15.114	1,034,108
2022-05-16	19.915	20.090	19.695	20.000	15.152	1,030,007
2022-05-13	19.730	19.980	19.670	19.815	15.012	927,149
2022-05-12	19.700	20.020	19.570	19.605	14.853	1,412,883
2022-05-11	19.155	19.770	19.085	19.735	14.951	1,365,041
2022-05-10	19.540	19.575	18.600	19.045	14.428	1,385,654
2022-05-09	19.700	19.915	19.290	19.290	14.614	900,635

← NewerPage 19 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.