Endesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 32.000 | 32.000 | 31.600 | 31.670 | 30.308 | 628,450 |
| 2025-11-06 | 31.980 | 31.990 | 31.660 | 31.970 | 30.595 | 617,701 |
| 2025-11-05 | 31.860 | 31.940 | 31.660 | 31.840 | 30.471 | 583,705 |
| 2025-11-04 | 31.400 | 31.870 | 31.200 | 31.870 | 30.500 | 659,291 |
| 2025-11-03 | 31.100 | 31.560 | 31.000 | 31.500 | 30.146 | 879,158 |
| 2025-10-31 | 31.150 | 31.220 | 30.830 | 31.090 | 29.753 | 865,559 |
| 2025-10-30 | 30.870 | 31.330 | 30.620 | 31.240 | 29.897 | 830,079 |
| 2025-10-29 | 30.010 | 30.740 | 29.980 | 30.700 | 29.380 | 801,014 |
| 2025-10-28 | 29.580 | 30.210 | 29.580 | 30.170 | 28.873 | 1,200,759 |
| 2025-10-27 | 29.270 | 29.630 | 29.170 | 29.570 | 28.299 | 1,038,718 |
| 2025-10-24 | 29.180 | 29.330 | 28.930 | 29.270 | 28.011 | 560,486 |
| 2025-10-23 | 28.870 | 29.370 | 28.870 | 29.200 | 27.944 | 886,336 |
| 2025-10-22 | 29.170 | 29.480 | 28.850 | 28.910 | 27.667 | 1,062,017 |
| 2025-10-21 | 29.380 | 29.560 | 29.130 | 29.130 | 27.877 | 972,094 |
| 2025-10-20 | 29.310 | 29.700 | 29.240 | 29.400 | 28.136 | 989,548 |
← NewerPage 5 of 5 · 255 trading days
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.