Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.500	20.690	20.490	20.650	18.714	430,205
2024-11-27	20.530	20.600	20.430	20.510	18.587	739,667
2024-11-26	20.610	20.650	20.460	20.530	18.605	952,581
2024-11-25	20.370	20.840	20.370	20.710	18.768	3,408,151
2024-11-22	19.940	20.360	19.865	20.270	18.369	1,340,126
2024-11-21	20.100	20.320	19.815	19.820	17.961	1,722,311
2024-11-20	19.990	20.210	19.925	20.100	18.215	1,337,634
2024-11-19	19.875	19.970	19.745	19.950	18.079	1,579,109
2024-11-18	19.890	19.930	19.640	19.785	17.930	745,862
2024-11-15	19.655	19.870	19.645	19.790	17.934	958,287
2024-11-14	19.435	19.685	19.135	19.685	17.839	1,258,178
2024-11-13	19.500	19.640	19.330	19.415	17.594	780,728
2024-11-12	19.290	19.600	19.210	19.435	17.613	1,464,478
2024-11-11	19.425	19.470	19.280	19.400	17.581	934,777
2024-11-08	19.220	19.415	19.200	19.300	17.490	990,629
2024-11-07	19.235	19.455	19.235	19.255	17.449	1,036,788
2024-11-06	19.800	19.800	19.075	19.255	17.449	1,200,946
2024-11-05	19.830	19.990	19.815	19.970	18.097	1,710,805
2024-11-04	19.900	19.960	19.800	19.800	17.943	743,436
2024-11-01	19.760	19.970	19.745	19.950	18.079	998,132
2024-10-31	19.750	19.895	19.570	19.805	17.948	1,340,050
2024-10-30	19.710	19.795	19.395	19.630	17.789	3,959,669
2024-10-29	19.785	19.845	19.585	19.705	17.857	989,410
2024-10-28	19.755	19.805	19.645	19.805	17.948	502,786
2024-10-25	19.630	19.765	19.570	19.680	17.835	765,609
2024-10-24	19.690	19.810	19.665	19.745	17.893	643,920
2024-10-23	19.610	19.820	19.610	19.690	17.844	734,206
2024-10-22	19.640	19.665	19.255	19.530	17.699	993,178
2024-10-21	19.625	19.760	19.535	19.665	17.821	922,302
2024-10-18	19.630	19.695	19.510	19.665	17.821	1,063,552
2024-10-17	19.880	19.980	19.555	19.705	17.857	1,189,429
2024-10-16	19.640	19.895	19.485	19.875	18.011	1,257,859
2024-10-15	19.410	19.810	19.385	19.665	17.821	904,316
2024-10-14	18.985	19.345	18.965	19.325	17.513	915,134
2024-10-11	18.730	19.040	18.670	18.935	17.159	1,065,088
2024-10-10	19.170	19.235	18.680	18.680	16.928	1,890,703
2024-10-09	19.250	19.405	19.235	19.365	17.549	501,394
2024-10-08	19.015	19.265	19.015	19.265	17.458	833,669
2024-10-07	19.135	19.225	19.040	19.040	17.255	816,030
2024-10-04	19.415	19.470	18.820	19.180	17.381	1,171,244
2024-10-03	19.470	19.570	19.320	19.380	17.563	2,212,083
2024-10-02	19.750	19.760	19.455	19.520	17.690	966,936
2024-10-01	19.660	19.815	19.580	19.800	17.943	1,248,841
2024-09-30	19.655	19.800	19.565	19.630	17.789	1,610,326
2024-09-27	19.635	19.870	19.630	19.775	17.921	824,760
2024-09-26	19.780	19.900	19.525	19.665	17.821	749,937
2024-09-25	19.725	19.740	19.535	19.675	17.830	512,352
2024-09-24	19.655	19.760	19.485	19.750	17.898	1,245,875
2024-09-23	19.380	19.690	19.380	19.650	17.807	820,551
2024-09-20	19.245	19.450	19.200	19.380	17.563	2,095,718
2024-09-19	19.750	19.750	19.235	19.310	17.499	1,206,458
2024-09-18	20.020	20.080	19.645	19.660	17.816	789,379
2024-09-17	19.915	20.090	19.820	19.985	18.111	1,132,229
2024-09-16	19.905	19.970	19.760	19.835	17.975	782,747
2024-09-13	19.780	19.940	19.780	19.880	18.016	1,109,500
2024-09-12	19.775	19.860	19.695	19.720	17.871	927,114
2024-09-11	19.665	19.800	19.510	19.675	17.830	777,111
2024-09-10	19.550	19.825	19.535	19.690	17.844	1,232,910
2024-09-09	19.430	19.595	19.420	19.505	17.676	660,605
2024-09-06	19.265	19.475	19.200	19.445	17.622	708,746

← NewerPage 9 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.