Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.650	21.990	21.580	21.890	20.319	1,709,033
2025-02-24	21.580	21.680	21.520	21.650	20.096	645,927
2025-02-21	21.470	21.520	21.240	21.450	19.910	1,005,300
2025-02-20	21.630	21.630	21.350	21.510	19.966	1,041,161
2025-02-19	21.320	21.660	21.320	21.520	19.975	779,488
2025-02-18	21.520	21.560	21.310	21.390	19.855	1,506,567
2025-02-17	21.510	21.670	21.450	21.470	19.929	790,540
2025-02-14	21.760	21.760	21.470	21.560	20.012	1,100,603
2025-02-13	21.630	21.920	21.420	21.800	20.235	923,799
2025-02-12	21.590	21.810	21.420	21.630	20.077	1,012,589
2025-02-11	21.880	21.880	21.460	21.550	20.003	909,011
2025-02-10	21.620	21.850	21.600	21.850	20.282	1,436,141
2025-02-07	21.640	21.920	21.620	21.620	20.068	780,001
2025-02-06	21.940	22.110	21.640	21.640	20.087	1,340,364
2025-02-05	21.800	22.010	21.740	22.010	20.430	994,925
2025-02-04	21.500	21.900	21.420	21.790	20.226	1,281,241
2025-02-03	21.260	21.720	21.250	21.550	20.003	1,368,058
2025-01-31	21.450	21.570	21.360	21.370	19.836	1,078,890
2025-01-30	21.250	21.440	21.200	21.420	19.883	992,546
2025-01-29	21.250	21.250	20.980	21.210	19.688	677,457
2025-01-28	20.920	21.280	20.850	21.250	19.725	780,194
2025-01-27	20.930	21.410	20.930	20.940	19.437	1,082,579
2025-01-24	21.120	21.180	20.740	20.930	19.428	755,916
2025-01-23	21.090	21.200	21.000	21.120	19.604	826,776
2025-01-22	21.220	21.240	20.980	21.040	19.530	903,323
2025-01-21	21.080	21.270	20.920	21.230	19.706	965,441
2025-01-20	21.100	21.190	21.000	21.120	19.604	661,352
2025-01-17	21.050	21.230	21.030	21.090	19.576	1,334,097
2025-01-16	20.800	21.030	20.760	21.030	19.521	1,439,794
2025-01-15	20.600	20.800	20.410	20.800	19.307	985,643
2025-01-14	20.660	20.830	20.560	20.620	19.140	801,313
2025-01-13	20.580	20.790	20.500	20.650	19.168	905,608
2025-01-10	21.100	21.100	20.550	20.630	19.149	903,318
2025-01-09	20.860	21.140	20.860	21.130	19.613	1,516,401
2025-01-08	20.750	20.970	20.660	20.970	19.465	1,197,368
2025-01-07	20.700	20.810	20.570	20.810	19.316	1,209,028
2025-01-06	20.560	20.760	20.520	20.730	19.242	792,077
2025-01-03	21.210	21.250	21.040	21.100	19.121	873,124
2025-01-02	20.910	21.190	20.830	21.150	19.167	2,465,389
2024-12-31	20.720	20.870	20.660	20.770	18.822	382,349
2024-12-30	20.490	20.700	20.470	20.640	18.705	539,654
2024-12-27	20.460	20.500	20.290	20.490	18.569	669,279
2024-12-24	20.470	20.510	20.380	20.500	18.578	184,508
2024-12-23	20.360	20.480	20.330	20.390	18.478	1,022,846
2024-12-20	20.290	20.460	20.160	20.410	18.496	1,714,400
2024-12-19	20.300	20.360	20.040	20.360	18.451	1,322,935
2024-12-18	20.550	20.650	20.350	20.440	18.523	1,142,521
2024-12-17	20.500	20.620	20.320	20.580	18.650	1,176,677
2024-12-16	20.600	20.640	20.510	20.590	18.659	907,031
2024-12-13	20.610	20.720	20.570	20.640	18.705	906,742
2024-12-12	20.890	20.910	20.590	20.610	18.677	1,986,495
2024-12-11	21.160	21.210	20.910	20.950	18.985	951,249
2024-12-10	21.120	21.280	21.090	21.190	19.203	828,790
2024-12-09	21.350	21.410	21.080	21.140	19.158	1,052,233
2024-12-06	21.500	21.560	21.320	21.360	19.357	767,407
2024-12-05	21.260	21.470	21.210	21.470	19.457	1,055,486
2024-12-04	21.300	21.510	21.230	21.230	19.239	891,780
2024-12-03	21.000	21.400	20.960	21.400	19.393	803,346
2024-12-02	20.880	21.370	20.860	21.240	19.248	1,877,498
2024-11-29	20.610	20.780	20.530	20.740	18.795	713,289

← NewerPage 8 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.