Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.760	20.050	19.625	19.680	14.909	757,141
2022-05-05	20.180	20.310	19.815	19.850	15.038	2,153,072
2022-05-04	20.000	20.200	20.000	20.100	15.228	531,861
2022-05-03	19.850	20.070	19.785	20.000	15.152	765,186
2022-05-02	20.000	20.180	19.410	19.780	14.985	804,582
2022-04-29	20.090	20.260	19.830	20.030	15.175	809,585
2022-04-28	20.290	20.440	20.010	20.250	15.341	1,203,064
2022-04-27	19.940	20.290	19.790	20.200	15.303	749,428
2022-04-26	20.140	20.310	19.930	20.020	15.167	989,942
2022-04-25	19.635	20.250	19.505	20.020	15.167	874,098
2022-04-22	19.645	19.995	19.525	19.860	15.046	1,397,292
2022-04-21	19.875	20.070	19.800	19.860	15.046	1,109,955
2022-04-20	19.495	19.880	19.420	19.825	15.019	1,300,694
2022-04-19	19.545	19.580	19.180	19.440	14.728	912,289
2022-04-14	19.250	19.735	19.250	19.615	14.860	862,371
2022-04-13	19.400	19.620	19.370	19.440	14.728	856,081
2022-04-12	19.400	19.635	19.190	19.425	14.716	729,709
2022-04-11	19.920	20.130	19.555	19.610	14.856	1,530,950
2022-04-08	20.000	20.130	19.835	20.030	15.175	1,047,300
2022-04-07	20.080	20.310	19.790	19.820	15.015	2,291,805
2022-04-06	19.745	20.060	19.715	20.060	15.197	938,278
2022-04-05	19.290	19.865	18.945	19.795	14.996	1,174,149
2022-04-04	19.700	19.755	19.120	19.245	14.580	1,536,709
2022-04-01	19.850	19.865	19.480	19.625	14.868	997,246
2022-03-31	19.345	19.850	19.240	19.775	14.981	1,981,646
2022-03-30	19.200	19.340	18.975	19.320	14.637	1,105,946
2022-03-29	19.000	19.230	18.915	19.160	14.515	1,103,494
2022-03-28	18.455	18.990	18.440	18.935	14.345	873,868
2022-03-25	18.375	18.595	18.310	18.420	13.955	598,811
2022-03-24	18.255	18.450	18.140	18.450	13.978	1,495,636
2022-03-23	18.785	18.805	18.170	18.170	13.765	871,943
2022-03-22	18.685	18.730	18.295	18.715	14.178	839,815
2022-03-21	18.425	18.845	18.425	18.625	14.110	1,159,651
2022-03-18	18.520	18.735	18.425	18.480	14.000	2,369,517
2022-03-17	18.170	18.575	17.900	18.575	14.072	1,485,621
2022-03-16	18.890	18.950	18.410	18.505	14.019	1,770,222
2022-03-15	18.375	18.745	18.280	18.705	14.171	1,091,398
2022-03-14	18.575	18.730	18.465	18.515	14.027	719,338
2022-03-11	18.550	18.760	18.210	18.420	13.955	1,370,917
2022-03-10	18.700	18.840	18.150	18.435	13.966	1,268,539
2022-03-09	18.400	18.775	18.235	18.775	14.224	2,129,778
2022-03-08	17.790	18.710	17.780	18.085	13.701	1,796,354
2022-03-07	17.570	18.245	17.055	17.980	13.621	1,940,593
2022-03-04	17.900	18.370	17.780	17.835	13.512	1,547,473
2022-03-03	18.150	18.295	17.770	17.890	13.553	1,977,108
2022-03-02	18.280	18.600	18.005	18.300	13.864	2,261,029
2022-03-01	19.590	19.660	18.090	18.195	13.784	3,193,871
2022-02-28	19.195	19.665	19.115	19.665	14.898	2,021,646
2022-02-25	18.390	19.545	18.305	19.470	14.750	4,385,135
2022-02-24	18.010	18.500	17.815	18.245	13.822	2,430,224
2022-02-23	18.100	18.875	18.100	18.645	14.125	1,792,336
2022-02-22	18.050	18.275	17.940	18.100	13.712	1,196,094
2022-02-21	18.775	18.800	18.270	18.300	13.864	916,113
2022-02-18	18.790	18.880	18.580	18.770	14.220	1,238,255
2022-02-17	18.600	18.925	18.580	18.770	14.220	1,055,089
2022-02-16	18.540	18.650	18.425	18.630	14.114	946,858
2022-02-15	18.305	18.645	18.245	18.530	14.038	940,818
2022-02-14	18.500	18.510	18.200	18.330	13.887	1,238,329
2022-02-11	18.800	18.850	18.510	18.720	14.182	1,425,060
2022-02-10	19.050	19.175	18.715	18.860	14.288	1,015,961

← NewerPage 20 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.