Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.900	41.230	40.900	41.160	41.160	581,365
2026-07-23	41.030	41.240	40.680	40.860	40.860	530,914
2026-07-22	40.600	41.290	40.420	41.120	41.120	761,508
2026-07-21	40.400	40.800	40.130	40.450	40.450	716,891
2026-07-20	40.260	40.580	40.190	40.420	40.420	494,907
2026-07-17	39.590	40.560	39.590	40.270	40.270	676,351
2026-07-16	39.870	40.130	38.990	39.540	39.540	831,148
2026-07-15	39.620	39.840	39.360	39.840	39.840	1,864,991
2026-07-14	39.110	39.630	38.780	39.540	39.540	677,770
2026-07-13	38.980	39.110	38.660	39.110	39.110	893,896
2026-07-10	38.600	39.100	38.520	38.990	38.990	858,442
2026-07-09	38.420	38.940	38.370	38.830	38.830	920,841
2026-07-08	38.000	38.320	37.790	38.170	38.170	762,656
2026-07-07	39.000	39.380	38.810	39.150	38.066	653,018
2026-07-06	40.130	40.130	38.950	38.950	37.872	914,814
2026-07-03	39.760	40.220	39.680	40.100	38.990	483,621
2026-07-02	38.680	39.630	38.440	39.610	38.513	2,152,425
2026-07-01	40.050	40.050	38.670	38.740	37.667	610,065
2026-06-30	40.090	40.090	39.630	39.880	38.776	923,654
2026-06-29	39.750	40.060	39.410	39.800	38.698	488,516
2026-06-26	39.600	39.930	39.430	39.620	38.523	1,494,036
2026-06-25	38.770	39.630	38.730	39.470	38.377	704,201
2026-06-24	38.710	38.830	38.320	38.770	37.697	1,027,122
2026-06-23	38.250	38.680	37.850	38.680	37.609	820,087
2026-06-22	38.050	38.470	38.040	38.330	37.269	707,931
2026-06-19	37.880	38.030	37.560	38.030	36.977	1,800,304
2026-06-18	37.800	37.880	37.320	37.870	36.821	568,811
2026-06-17	37.550	37.700	36.900	37.700	36.656	732,900
2026-06-16	37.800	38.210	37.690	37.690	36.646	617,369
2026-06-15	38.210	38.440	37.540	37.690	36.646	947,711
2026-06-12	37.970	38.340	37.720	38.210	37.152	796,401
2026-06-11	37.370	38.250	37.230	38.020	36.967	741,341
2026-06-10	36.980	37.300	36.590	37.280	36.248	850,522
2026-06-09	36.290	36.940	36.200	36.850	35.830	769,277
2026-06-08	36.680	36.960	36.410	36.410	35.402	559,265
2026-06-05	36.470	36.970	36.430	36.750	35.733	699,555
2026-06-04	36.200	36.670	36.040	36.270	35.266	615,079
2026-06-03	35.930	36.480	35.930	36.350	35.344	612,307
2026-06-02	35.710	36.070	35.590	35.930	34.935	565,448
2026-06-01	35.810	36.350	35.670	35.700	34.712	663,261
2026-05-29	35.650	35.990	35.610	35.860	34.867	1,701,025
2026-05-28	35.830	35.990	35.510	35.650	34.663	513,100
2026-05-27	36.510	36.570	35.500	35.780	34.789	757,723
2026-05-26	36.480	36.900	36.430	36.580	35.567	347,730
2026-05-25	36.390	36.600	36.290	36.450	35.441	238,463
2026-05-22	36.270	36.610	36.090	36.190	35.188	597,180
2026-05-21	36.310	36.720	36.230	36.320	35.314	830,955
2026-05-20	36.390	36.440	36.090	36.340	35.334	477,957
2026-05-19	36.610	36.670	36.030	36.240	35.237	513,550
2026-05-18	36.070	36.600	36.030	36.510	35.499	559,632
2026-05-15	36.530	36.630	36.140	36.190	35.188	607,612
2026-05-14	36.840	37.030	36.550	36.550	35.538	563,456
2026-05-13	36.990	37.240	36.570	36.720	35.703	460,572
2026-05-12	36.970	37.320	36.790	36.790	35.771	757,935
2026-05-11	36.310	37.200	36.160	37.180	36.151	789,318
2026-05-08	36.600	36.920	36.170	36.190	35.188	989,728
2026-05-07	36.500	37.430	36.300	36.720	35.703	1,082,405
2026-05-06	37.650	37.940	36.870	37.850	36.802	633,870
2026-05-05	37.390	37.920	37.350	37.550	36.510	552,769
2026-05-04	38.230	38.280	37.220	37.470	36.433	788,242

← NewerPage 2 of 5 · 254 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.