Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.160	18.440	18.160	18.300	11.334	15,411
2024-09-04	18.100	18.200	18.020	18.160	11.247	29,609
2024-09-03	18.280	18.440	17.960	18.200	11.272	42,392
2024-09-02	18.400	18.400	18.060	18.300	11.334	40,657
2024-08-30	18.380	18.540	18.320	18.400	11.396	14,029
2024-08-29	18.520	18.560	18.240	18.380	11.384	27,194
2024-08-28	18.660	18.660	18.520	18.560	11.495	13,744
2024-08-27	18.540	18.780	18.540	18.620	11.532	27,766
2024-08-26	18.780	18.900	18.560	18.600	11.520	36,030
2024-08-23	18.820	19.040	18.640	18.940	11.730	35,757
2024-08-22	18.940	19.120	18.820	18.920	11.718	22,941
2024-08-21	19.020	19.160	18.920	19.020	11.780	22,150
2024-08-20	19.440	19.460	19.020	19.020	11.780	14,541
2024-08-19	19.240	19.400	19.000	19.400	12.015	47,083
2024-08-16	19.680	19.680	19.040	19.220	11.904	42,626
2024-08-15	19.400	19.520	19.220	19.500	12.077	14,343
2024-08-14	19.700	19.700	19.300	19.420	12.028	17,006
2024-08-13	19.620	19.720	19.580	19.640	12.164	14,325
2024-08-12	20.100	20.100	19.680	19.720	12.214	10,507
2024-08-09	19.860	19.860	19.500	19.620	12.152	16,307
2024-08-08	19.780	19.780	19.440	19.640	12.164	30,644
2024-08-07	19.520	19.780	19.280	19.660	12.176	23,371
2024-08-06	19.780	19.780	18.840	19.340	11.978	45,025
2024-08-05	19.860	19.860	19.220	19.340	11.978	50,770
2024-08-02	20.300	20.300	19.860	20.150	12.480	32,974
2024-08-01	20.250	20.300	19.920	20.000	12.387	26,922
2024-07-31	20.500	20.500	19.960	20.050	12.418	20,961
2024-07-30	20.200	20.900	20.050	20.400	12.635	83,672
2024-07-29	20.600	20.950	20.150	20.250	12.542	33,758
2024-07-26	20.250	20.550	20.150	20.550	12.728	57,935
2024-07-25	20.000	20.400	19.980	20.250	12.542	30,125
2024-07-24	20.850	20.850	20.200	20.300	12.573	19,920
2024-07-23	20.350	20.900	20.250	20.700	12.821	22,134
2024-07-22	20.700	20.900	20.600	20.800	12.882	32,334
2024-07-19	20.250	20.750	20.050	20.650	12.790	67,142
2024-07-18	20.050	20.650	19.900	20.350	12.604	70,646
2024-07-17	20.200	20.200	19.800	20.000	12.387	17,344
2024-07-16	20.100	20.200	19.980	20.050	12.418	38,798
2024-07-15	19.900	20.050	19.700	19.920	12.337	55,967
2024-07-12	19.660	20.000	19.260	19.760	12.238	32,592
2024-07-11	19.480	19.580	19.220	19.520	12.090	20,610
2024-07-10	19.400	19.440	19.260	19.400	12.015	10,007
2024-07-09	19.800	19.800	19.440	19.440	12.040	11,003
2024-07-08	19.980	19.980	19.400	19.800	12.263	23,594
2024-07-05	19.520	19.660	19.360	19.440	12.040	21,957
2024-07-04	19.500	19.620	19.500	19.580	12.127	8,087
2024-07-03	19.540	19.640	19.440	19.580	12.127	11,388
2024-07-02	19.480	19.520	19.260	19.420	12.028	24,453
2024-07-01	19.940	19.940	19.500	19.600	12.139	25,629
2024-06-28	19.980	19.980	19.820	19.840	12.288	14,001
2024-06-27	19.820	20.100	19.820	19.940	12.350	16,546
2024-06-26	20.000	20.100	19.860	19.980	12.375	31,257
2024-06-25	20.300	20.300	19.800	19.980	12.375	23,878
2024-06-24	20.150	20.350	20.100	20.150	12.480	9,554
2024-06-21	20.550	20.550	20.150	20.350	12.604	45,555
2024-06-20	20.400	20.550	20.050	20.500	12.697	66,422
2024-06-19	20.600	20.600	20.250	20.400	12.635	16,809
2024-06-18	20.200	20.600	20.050	20.400	12.635	26,345
2024-06-17	19.860	20.250	19.580	20.150	12.480	44,192
2024-06-14	19.820	19.960	19.420	19.800	12.263	33,126

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.4284 EUR
2025-12-15	0.0945 EUR
2025-06-09	3.1285 EUR
2024-12-16	6.3764 EUR
2024-06-03	0.3978 EUR
2023-12-18	0.0675 EUR
2023-05-29	0.3704 EUR
2022-12-23	0.0643 EUR
2022-05-30	0.2938 EUR
2021-12-20	0.0613 EUR
2021-07-05	0.3019 EUR
2020-12-07	0.0573 EUR
2020-05-27	0.2821 EUR
2019-12-09	0.0589 EUR
2019-06-10	0.2592 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.