Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.350	20.350	19.800	19.820	12.275	32,595
2024-06-12	20.350	20.350	20.150	20.250	12.542	25,135
2024-06-11	19.860	20.400	19.860	20.300	12.573	46,886
2024-06-10	20.100	20.200	19.880	20.100	12.449	22,185
2024-06-07	20.250	20.300	20.000	20.100	12.449	17,408
2024-06-06	20.050	20.250	19.940	20.200	12.511	166,824
2024-06-05	20.000	20.000	19.800	19.940	12.350	12,389
2024-06-04	20.100	20.150	19.820	19.940	12.350	25,467
2024-06-03	21.000	21.000	20.100	20.200	12.511	34,832
2024-05-31	20.750	20.950	20.600	20.700	12.574	37,321
2024-05-30	20.500	20.850	20.450	20.750	12.605	29,798
2024-05-29	20.700	20.850	20.500	20.500	12.453	20,924
2024-05-28	21.150	21.200	20.750	20.750	12.605	29,301
2024-05-27	21.200	21.450	21.100	21.150	12.848	29,979
2024-05-24	21.000	21.200	20.750	21.150	12.848	35,339
2024-05-23	20.500	20.900	20.350	20.850	12.665	40,798
2024-05-22	20.850	20.850	20.500	20.500	12.453	14,381
2024-05-21	21.000	21.000	20.700	20.850	12.665	35,750
2024-05-20	20.950	21.000	20.550	20.850	12.665	31,374
2024-05-17	21.100	21.100	20.750	20.950	12.726	23,220
2024-05-16	21.300	21.300	21.000	21.000	12.756	34,797
2024-05-15	20.900	21.300	20.800	21.200	12.878	111,283
2024-05-14	20.700	20.900	20.700	20.850	12.665	30,778
2024-05-13	20.800	20.900	20.600	20.900	12.696	25,640
2024-05-10	20.600	20.800	20.500	20.800	12.635	41,589
2024-05-09	20.600	20.600	20.450	20.600	12.513	29,167
2024-05-08	20.650	20.650	20.500	20.600	12.513	25,646
2024-05-07	20.500	20.600	20.300	20.550	12.483	20,723
2024-05-06	20.400	20.400	20.100	20.350	12.362	14,156
2024-05-03	20.400	20.400	20.050	20.100	12.210	22,589
2024-05-02	20.550	20.550	20.100	20.350	12.362	21,232
2024-04-30	20.600	20.700	20.200	20.200	12.270	49,390
2024-04-29	20.900	20.900	20.700	20.800	12.635	23,916
2024-04-26	20.550	21.000	20.200	20.850	12.665	77,338
2024-04-25	20.850	20.900	19.900	20.400	12.392	94,994
2024-04-24	20.650	20.800	20.500	20.800	12.635	38,032
2024-04-23	20.350	20.650	20.350	20.550	12.483	70,003
2024-04-22	19.680	20.400	19.580	20.150	12.240	46,114
2024-04-19	19.460	19.700	19.400	19.700	11.967	35,788
2024-04-18	19.740	19.740	19.440	19.540	11.870	14,298
2024-04-17	19.300	19.700	19.300	19.460	11.821	17,908
2024-04-16	19.340	19.460	19.200	19.340	11.748	52,055
2024-04-15	19.400	19.580	19.300	19.340	11.748	22,729
2024-04-12	19.600	19.760	19.520	19.580	11.894	21,150
2024-04-11	19.300	19.760	19.300	19.520	11.857	36,053
2024-04-10	19.260	19.480	19.260	19.460	11.821	31,806
2024-04-09	19.220	19.260	19.200	19.200	11.663	35,873
2024-04-08	19.240	19.360	19.220	19.360	11.760	27,692
2024-04-05	19.500	19.540	19.200	19.240	11.687	27,643
2024-04-04	19.480	19.620	19.440	19.560	11.882	20,894
2024-04-03	19.300	19.600	19.260	19.600	11.906	24,637
2024-04-02	19.300	19.300	19.120	19.300	11.724	35,019
2024-03-28	19.250	19.300	19.200	19.250	11.693	8,767
2024-03-27	19.300	19.300	19.000	19.250	11.693	26,545
2024-03-26	19.050	19.300	18.950	19.300	11.724	42,768
2024-03-25	19.400	19.400	18.950	19.100	11.602	24,978
2024-03-22	19.100	19.400	19.100	19.200	11.663	17,121
2024-03-21	19.300	19.400	19.000	19.300	11.724	58,371
2024-03-20	19.250	19.300	19.100	19.250	11.693	57,424
2024-03-19	19.450	19.450	19.050	19.150	11.633	45,031

← NewerPage 11 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.