Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.220	31.620	31.170	31.350	30.482	913,990
2026-02-03	30.660	31.250	30.480	31.250	30.385	825,751
2026-02-02	31.000	31.140	30.560	30.660	29.811	635,388
2026-01-30	31.000	31.210	30.850	31.090	30.229	690,881
2026-01-29	31.020	31.350	30.860	30.990	30.132	596,196
2026-01-28	31.070	31.430	30.740	31.090	30.229	445,499
2026-01-27	30.800	31.120	30.600	30.990	30.132	760,614
2026-01-26	30.480	30.900	30.370	30.770	29.918	512,291
2026-01-23	30.480	30.480	30.160	30.330	29.490	369,348
2026-01-22	30.510	30.740	30.220	30.440	29.597	534,511
2026-01-21	30.220	30.590	30.110	30.310	29.471	654,478
2026-01-20	30.300	30.430	29.820	30.130	29.296	770,200
2026-01-19	30.670	30.920	30.390	30.450	29.607	820,250
2026-01-16	30.690	30.940	30.600	30.880	30.025	512,731
2026-01-15	30.690	30.870	30.370	30.710	29.860	456,119
2026-01-14	30.110	30.620	30.110	30.520	29.675	836,683
2026-01-13	30.680	30.720	29.780	29.960	29.131	1,073,164
2026-01-12	30.960	30.970	30.470	30.650	29.801	860,843
2026-01-09	30.880	31.050	30.670	31.050	30.190	564,929
2026-01-08	31.260	31.370	30.610	30.920	30.064	828,041
2026-01-07	31.470	32.020	31.390	31.750	30.385	1,489,621
2026-01-06	31.230	31.650	31.070	31.350	30.002	791,401
2026-01-05	31.180	31.400	30.770	31.230	29.887	1,552,707
2026-01-02	30.600	31.220	30.600	31.130	29.791	877,514
2025-12-31	30.880	30.890	30.630	30.630	29.313	279,387
2025-12-30	30.680	30.790	30.570	30.730	29.409	456,623
2025-12-29	30.450	30.700	30.340	30.700	29.380	586,143
2025-12-24	30.770	30.770	30.550	30.550	29.236	71,094
2025-12-23	30.730	30.840	30.590	30.650	29.332	501,877
2025-12-22	30.820	30.830	30.560	30.750	29.428	556,573
2025-12-19	30.680	31.020	30.660	31.020	29.686	2,881,265
2025-12-18	30.590	30.850	30.390	30.680	29.361	841,598
2025-12-17	30.800	30.800	30.390	30.480	29.169	681,202
2025-12-16	30.890	30.910	30.640	30.700	29.380	644,175
2025-12-15	30.660	31.040	30.610	30.850	29.523	461,490
2025-12-12	30.220	30.470	30.160	30.470	29.160	480,318
2025-12-11	30.310	30.380	29.990	30.190	28.892	803,873
2025-12-10	30.800	30.830	30.320	30.430	29.122	600,163
2025-12-09	31.000	31.160	30.780	30.780	29.456	729,649
2025-12-08	30.580	31.230	30.580	31.030	29.696	739,974
2025-12-05	30.610	30.660	30.370	30.610	29.294	803,383
2025-12-04	30.710	30.770	30.440	30.610	29.294	593,219
2025-12-03	30.920	30.980	30.660	30.770	29.447	859,713
2025-12-02	30.960	31.100	30.850	31.010	29.677	852,581
2025-12-01	31.030	31.300	30.700	30.820	29.495	623,548
2025-11-28	31.330	31.330	31.030	31.260	29.916	434,423
2025-11-27	31.250	31.480	31.140	31.240	29.897	327,718
2025-11-26	30.490	31.210	30.370	31.200	29.858	698,487
2025-11-25	30.850	30.920	30.440	30.540	29.227	676,100
2025-11-24	31.070	31.090	30.640	30.640	29.323	3,164,814
2025-11-21	31.280	31.330	30.880	30.880	29.552	876,422
2025-11-20	30.800	31.460	30.800	31.350	30.002	811,880
2025-11-19	31.370	31.550	30.680	30.680	29.361	1,047,937
2025-11-18	31.990	32.260	31.950	31.950	30.576	687,377
2025-11-17	31.780	32.230	31.750	32.130	30.748	641,550
2025-11-14	32.090	32.200	31.890	32.140	30.758	542,758
2025-11-13	32.340	32.510	32.020	32.030	30.653	799,740
2025-11-12	32.000	32.230	31.970	32.200	30.815	547,381
2025-11-11	31.820	32.140	31.660	31.930	30.557	527,057
2025-11-10	31.710	31.900	31.570	31.710	30.347	638,888

← NewerPage 4 of 22 · 1,282 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.