Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	27.450	27.590	27.160	27.470	25.498	828,640
2025-05-22	27.220	27.420	27.140	27.370	25.405	667,180
2025-05-21	27.140	27.330	27.100	27.260	25.303	631,176
2025-05-20	26.630	27.200	26.630	27.150	25.201	888,161
2025-05-19	26.640	26.640	26.150	26.510	24.607	483,617
2025-05-16	26.400	26.500	26.240	26.500	24.598	747,222
2025-05-15	25.870	26.220	25.610	26.220	24.338	1,031,600
2025-05-14	25.150	25.680	25.140	25.670	23.827	1,188,872
2025-05-13	25.390	25.600	25.180	25.180	23.373	1,463,493
2025-05-12	25.550	25.570	24.680	25.310	23.493	1,506,390
2025-05-09	25.380	25.850	25.380	25.570	23.735	1,309,950
2025-05-08	25.920	26.140	25.120	25.210	23.400	2,300,662
2025-05-07	26.750	26.870	26.380	26.640	24.728	1,028,042
2025-05-06	26.530	26.640	26.440	26.620	24.709	762,680
2025-05-05	26.230	26.530	26.230	26.320	24.431	1,335,164
2025-05-02	26.420	26.630	26.040	26.220	24.338	786,173
2025-04-30	26.340	26.500	25.950	26.500	24.598	1,319,057
2025-04-29	26.000	26.340	25.910	26.270	24.384	868,733
2025-04-28	25.760	25.970	25.690	25.900	24.041	1,091,052
2025-04-25	25.570	25.780	25.490	25.630	23.790	786,896
2025-04-24	25.250	25.670	25.250	25.530	23.697	1,559,982
2025-04-23	25.870	25.960	25.040	25.270	23.456	1,553,722
2025-04-22	25.320	25.800	25.280	25.780	23.930	972,960
2025-04-17	25.230	25.550	25.010	25.380	23.558	1,131,609
2025-04-16	25.290	25.470	25.150	25.400	23.577	1,444,309
2025-04-15	24.710	25.160	24.690	25.040	23.243	1,108,803
2025-04-14	24.560	24.600	24.270	24.550	22.788	1,262,941
2025-04-11	23.920	24.250	23.790	24.230	22.491	1,642,164
2025-04-10	24.770	24.770	23.530	23.780	22.073	1,758,629
2025-04-09	23.190	23.380	22.890	23.090	21.433	1,788,534
2025-04-08	23.100	23.780	22.900	23.580	21.887	1,895,534
2025-04-07	21.700	23.700	21.000	23.000	21.349	3,156,577
2025-04-04	25.570	25.830	24.320	24.450	22.695	2,658,339
2025-04-03	24.900	25.620	24.900	25.460	23.633	1,776,568
2025-04-02	24.660	24.860	24.620	24.860	23.076	1,241,109
2025-04-01	24.490	24.680	24.410	24.650	22.881	1,318,866
2025-03-31	24.700	24.900	24.380	24.500	22.741	2,137,529
2025-03-28	24.260	24.690	24.210	24.640	22.871	1,307,606
2025-03-27	23.800	24.260	23.800	24.120	22.389	1,329,746
2025-03-26	23.500	23.730	23.500	23.620	21.925	787,521
2025-03-25	23.350	23.590	23.350	23.490	21.804	1,846,728
2025-03-24	23.400	23.550	23.230	23.300	21.628	838,205
2025-03-21	22.920	23.480	22.910	23.480	21.795	5,025,858
2025-03-20	22.800	22.940	22.410	22.940	21.293	1,205,309
2025-03-19	22.540	22.800	22.520	22.780	21.145	1,494,036
2025-03-18	22.450	22.550	22.110	22.460	20.848	1,528,253
2025-03-17	22.010	22.240	21.970	22.180	20.588	872,361
2025-03-14	21.990	22.030	21.830	21.970	20.393	723,145
2025-03-13	21.790	22.090	21.730	22.040	20.458	1,058,037
2025-03-12	21.780	21.900	21.580	21.810	20.245	875,530
2025-03-11	21.690	21.990	21.690	21.930	20.356	1,392,783
2025-03-10	21.410	21.740	21.390	21.600	20.050	1,282,853
2025-03-07	21.050	21.400	20.930	21.400	19.864	803,929
2025-03-06	21.140	21.140	20.760	20.960	19.456	1,455,262
2025-03-05	21.200	21.400	20.940	21.250	19.725	1,415,497
2025-03-04	21.290	21.730	21.290	21.390	19.855	1,247,736
2025-03-03	21.490	21.530	21.070	21.290	19.762	1,470,460
2025-02-28	21.500	21.670	21.270	21.430	19.892	2,720,124
2025-02-27	22.000	22.010	21.400	21.500	19.957	1,808,224
2025-02-26	21.850	22.080	21.770	22.070	20.486	1,186,388

← NewerPage 7 of 22 · 1,280 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.