Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.740	38.390	37.640	38.190	37.133	637,573
2026-04-29	38.200	38.300	37.450	37.720	36.676	402,205
2026-04-28	38.300	38.650	38.210	38.420	37.356	455,213
2026-04-27	38.260	38.450	38.080	38.090	37.035	459,014
2026-04-24	38.430	38.700	38.400	38.450	37.385	341,740
2026-04-23	38.360	38.730	38.230	38.600	37.531	505,350
2026-04-22	38.000	38.620	37.930	38.370	37.308	798,059
2026-04-21	37.600	38.040	37.600	38.020	36.967	639,760
2026-04-20	37.100	37.580	36.950	37.580	36.540	768,483
2026-04-17	36.700	37.250	36.560	36.880	35.859	1,244,017
2026-04-16	36.780	36.960	36.430	36.820	35.801	819,151
2026-04-15	37.570	37.670	36.940	36.990	35.966	724,619
2026-04-14	37.910	38.190	37.480	37.480	36.442	799,720
2026-04-13	38.480	38.540	37.910	38.010	36.958	477,911
2026-04-10	38.300	38.660	38.120	38.530	37.463	437,397
2026-04-09	37.970	38.430	37.940	38.430	37.366	729,822
2026-04-08	38.050	38.110	36.960	37.780	36.734	1,097,902
2026-04-07	37.370	37.840	37.070	37.630	36.588	1,089,113
2026-04-02	36.640	37.540	36.640	37.540	36.501	755,378
2026-04-01	36.550	36.960	36.440	36.880	35.859	766,345
2026-03-31	36.000	36.350	35.900	36.080	35.081	1,026,978
2026-03-30	34.980	36.010	34.980	35.950	34.955	1,051,811
2026-03-27	34.960	35.170	34.530	34.900	33.934	740,556
2026-03-26	34.730	35.050	34.630	34.820	33.856	704,993
2026-03-25	34.750	35.000	34.630	34.860	33.895	1,019,295
2026-03-24	34.250	34.730	34.220	34.650	33.691	601,588
2026-03-23	34.000	35.020	33.650	34.190	33.243	1,149,066
2026-03-20	35.580	35.610	34.540	34.700	33.739	6,672,567
2026-03-19	35.090	35.450	35.080	35.290	34.313	1,105,872
2026-03-18	35.890	35.890	35.190	35.430	34.449	1,075,411
2026-03-17	35.350	35.950	35.320	35.800	34.809	875,495
2026-03-16	35.190	35.660	35.090	35.320	34.342	888,507
2026-03-13	34.850	35.590	34.590	35.300	34.323	1,016,790
2026-03-12	34.260	34.840	34.120	34.760	33.798	1,482,714
2026-03-11	33.880	34.380	33.880	34.160	33.214	1,299,328
2026-03-10	34.100	34.520	33.890	34.160	33.214	1,575,663
2026-03-09	33.100	33.780	32.810	33.600	32.670	1,520,007
2026-03-06	33.170	33.560	32.960	33.260	32.339	1,137,577
2026-03-05	33.410	33.520	32.930	33.030	32.116	933,366
2026-03-04	32.500	33.550	32.400	33.290	32.368	1,752,015
2026-03-03	33.870	33.980	32.360	32.620	31.717	1,920,074
2026-03-02	34.330	34.550	33.930	34.300	33.350	1,032,455
2026-02-27	34.840	35.150	34.200	34.570	33.613	1,722,653
2026-02-26	35.190	35.420	34.820	34.970	34.002	968,635
2026-02-25	34.770	35.370	34.640	35.190	34.216	1,166,463
2026-02-24	32.970	34.460	32.970	34.280	33.331	2,678,533
2026-02-23	31.580	32.370	31.580	32.010	31.124	1,293,788
2026-02-20	31.330	31.650	31.140	31.470	30.599	1,151,690
2026-02-19	32.200	32.310	31.260	31.430	30.560	1,465,738
2026-02-18	32.140	32.910	32.030	32.630	31.727	1,263,215
2026-02-17	31.730	32.530	31.680	32.030	31.143	1,356,722
2026-02-16	31.580	31.640	31.130	31.640	30.764	674,838
2026-02-13	32.000	32.030	31.070	31.620	30.745	939,954
2026-02-12	32.800	32.840	31.590	32.170	31.279	778,619
2026-02-11	32.000	32.660	31.930	32.600	31.697	909,009
2026-02-10	31.990	32.000	31.640	31.880	30.997	690,366
2026-02-09	31.800	31.990	31.620	31.900	31.017	461,202
2026-02-06	31.500	32.050	31.400	31.740	30.861	747,034
2026-02-05	30.720	31.450	30.720	31.450	30.579	607,182
2026-02-04	31.220	31.620	31.170	31.350	30.482	913,990

← NewerPage 3 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.