Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.050	19.290	19.015	19.015	14.406	862,384
2022-02-08	18.780	19.020	18.680	18.850	14.281	1,043,724
2022-02-07	19.285	19.370	18.740	18.740	14.197	1,604,825
2022-02-04	19.655	19.850	19.085	19.175	14.527	1,265,632
2022-02-03	19.715	19.880	19.350	19.405	14.701	827,821
2022-02-02	19.850	19.895	19.565	19.745	14.959	1,262,849
2022-02-01	20.000	20.120	19.775	19.795	14.996	899,439
2022-01-31	20.160	20.190	19.790	19.845	15.034	1,022,984
2022-01-28	20.270	20.270	19.865	20.000	15.152	895,388
2022-01-27	19.510	20.280	19.465	20.280	15.364	1,888,126
2022-01-26	19.480	19.800	19.480	19.625	14.868	738,482
2022-01-25	19.530	19.630	19.380	19.420	14.712	836,144
2022-01-24	19.700	19.830	19.350	19.435	14.724	1,148,117
2022-01-21	19.820	19.980	19.665	19.760	14.970	968,398
2022-01-20	19.600	19.930	19.525	19.930	15.099	1,006,330
2022-01-19	19.285	19.580	19.285	19.580	14.834	1,648,182
2022-01-18	19.405	19.480	19.320	19.410	14.705	739,746
2022-01-17	19.270	19.460	19.175	19.425	14.716	633,138
2022-01-14	19.380	19.380	19.055	19.195	14.542	1,391,658
2022-01-13	19.385	19.650	19.300	19.490	14.765	1,621,102
2022-01-12	19.245	19.455	19.175	19.340	14.652	1,934,145
2022-01-11	19.345	19.375	19.130	19.160	14.515	3,725,278
2022-01-10	19.475	19.560	19.235	19.325	14.640	1,369,338
2022-01-07	19.540	19.560	19.310	19.390	14.690	994,624
2022-01-06	19.600	19.620	19.365	19.535	14.800	2,828,796
2022-01-05	20.080	20.110	19.780	19.790	14.993	3,693,555
2022-01-04	20.180	20.360	20.030	20.240	15.334	4,814,820
2022-01-03	20.200	20.260	20.080	20.180	15.288	650,649
2021-12-30	20.010	20.200	19.960	20.200	15.303	987,374
2021-12-29	20.690	20.690	20.420	20.510	15.159	864,126
2021-12-28	20.330	20.590	20.280	20.580	15.211	750,448
2021-12-27	20.300	20.380	20.150	20.200	14.930	1,060,401
2021-12-23	20.150	20.300	20.010	20.300	15.004	1,109,171
2021-12-22	20.070	20.190	19.950	20.080	14.842	2,277,934
2021-12-21	19.820	20.160	19.730	20.100	14.856	7,801,765
2021-12-20	19.400	19.635	19.220	19.585	14.476	786,792
2021-12-17	20.060	20.150	19.550	19.665	14.535	2,791,978
2021-12-16	20.000	20.090	19.745	20.000	14.782	1,244,618
2021-12-15	19.590	19.920	19.585	19.855	14.675	838,767
2021-12-14	19.745	19.750	19.510	19.510	14.420	899,389
2021-12-13	19.635	19.785	19.550	19.705	14.564	757,412
2021-12-10	19.700	19.795	19.625	19.635	14.513	618,164
2021-12-09	19.800	19.850	19.635	19.765	14.609	2,257,188
2021-12-08	19.840	20.060	19.615	19.685	14.550	942,955
2021-12-07	19.935	20.080	19.825	19.835	14.660	1,296,449
2021-12-06	19.585	19.820	19.530	19.820	14.649	1,611,852
2021-12-03	19.525	19.535	19.300	19.430	14.361	891,840
2021-12-02	19.850	19.850	19.395	19.450	14.376	1,154,609
2021-12-01	19.840	20.060	19.765	19.980	14.768	1,298,103
2021-11-30	20.050	20.210	19.560	19.835	14.660	2,876,889
2021-11-29	20.000	20.300	19.965	20.150	14.893	1,089,082
2021-11-26	20.110	20.280	19.930	20.080	14.842	1,941,590
2021-11-25	19.850	20.490	19.825	20.490	15.145	1,607,800
2021-11-24	19.700	19.885	19.620	19.795	14.631	1,027,511
2021-11-23	19.315	19.700	19.165	19.620	14.502	989,988
2021-11-22	19.205	19.470	19.090	19.415	14.350	815,971
2021-11-19	19.200	19.350	19.125	19.195	14.187	1,865,762
2021-11-18	19.365	19.370	19.150	19.255	14.232	835,240
2021-11-17	19.285	19.425	19.265	19.330	14.287	686,939
2021-11-16	19.410	19.480	19.280	19.280	14.250	613,671

← NewerPage 21 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.