Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	19.450	19.450	19.050	19.150	11.633	45,031
2024-03-18	19.450	19.650	19.200	19.250	11.693	38,869
2024-03-15	19.100	19.650	19.000	19.500	11.845	51,275
2024-03-14	18.850	19.050	18.750	19.000	11.542	51,793
2024-03-13	18.750	19.000	18.600	18.800	11.420	38,077
2024-03-12	18.500	18.700	18.500	18.600	11.299	29,214
2024-03-11	18.500	18.850	18.350	18.500	11.238	38,479
2024-03-08	18.700	19.050	18.600	18.850	11.450	94,806
2024-03-07	18.400	18.750	18.100	18.750	11.390	73,886
2024-03-06	17.800	18.400	17.800	18.300	11.116	40,850
2024-03-05	18.200	18.200	17.900	18.050	10.964	34,962
2024-03-04	18.500	18.500	17.800	17.900	10.873	35,403
2024-03-01	18.700	18.700	18.350	18.450	11.207	18,174
2024-02-29	18.700	18.700	18.150	18.300	11.116	31,974
2024-02-28	18.900	18.900	18.500	18.500	11.238	18,625
2024-02-27	18.450	18.600	18.150	18.600	11.299	70,763
2024-02-26	18.500	19.100	18.450	18.750	11.390	87,943
2024-02-23	18.250	18.400	18.100	18.250	11.086	20,722
2024-02-22	18.250	18.450	18.150	18.300	11.116	23,616
2024-02-21	18.100	18.300	18.100	18.250	11.086	15,070
2024-02-20	17.700	18.300	17.700	18.200	11.056	29,568
2024-02-19	17.650	17.950	17.600	17.800	10.813	63,333
2024-02-16	17.950	18.100	17.650	17.850	10.843	41,125
2024-02-15	18.050	18.300	17.700	17.950	10.904	50,730
2024-02-14	18.350	18.500	18.200	18.300	11.116	23,319
2024-02-13	18.300	18.400	18.200	18.350	11.147	25,560
2024-02-12	18.450	18.450	18.250	18.350	11.147	13,094
2024-02-09	18.300	18.500	18.200	18.450	11.207	24,307
2024-02-08	18.350	18.450	18.300	18.350	11.147	14,526
2024-02-07	18.900	18.900	18.400	18.450	11.207	14,319
2024-02-06	18.550	18.850	18.450	18.800	11.420	21,255
2024-02-05	18.750	18.900	18.400	18.550	11.268	18,546
2024-02-02	18.900	18.900	18.500	18.600	11.299	51,999
2024-02-01	18.750	19.000	18.750	18.900	11.481	14,548
2024-01-31	18.900	19.000	18.650	18.900	11.481	35,584
2024-01-30	18.850	18.900	18.600	18.750	11.390	18,043
2024-01-29	18.550	18.850	18.550	18.800	11.420	31,533
2024-01-26	18.600	18.700	18.500	18.600	11.299	14,642
2024-01-25	18.700	18.800	18.550	18.550	11.268	15,492
2024-01-24	18.450	18.800	18.300	18.650	11.329	59,360
2024-01-23	18.800	18.800	18.400	18.450	11.207	29,203
2024-01-22	18.600	18.750	18.550	18.700	11.359	17,881
2024-01-19	18.850	18.850	18.450	18.600	11.299	20,104
2024-01-18	18.800	18.900	18.600	18.600	11.299	16,105
2024-01-17	18.800	18.950	18.600	18.950	11.511	50,487
2024-01-16	18.950	19.100	18.400	18.850	11.450	40,965
2024-01-15	19.350	19.350	19.050	19.050	11.572	14,742
2024-01-12	19.250	19.450	19.150	19.250	11.693	16,383
2024-01-11	19.750	19.750	19.200	19.250	11.693	38,233
2024-01-10	19.400	19.550	19.250	19.450	11.815	24,910
2024-01-09	19.300	19.300	19.000	19.300	11.724	33,202
2024-01-08	19.250	19.500	19.050	19.400	11.784	55,667
2024-01-05	19.250	19.400	19.000	19.300	11.724	34,598
2024-01-04	19.550	19.550	19.250	19.350	11.754	19,363
2024-01-03	19.700	19.700	19.450	19.450	11.815	25,060
2024-01-02	19.750	19.800	19.550	19.700	11.967	37,785
2023-12-29	19.500	19.800	19.500	19.550	11.876	40,274
2023-12-28	19.600	19.650	19.200	19.600	11.906	33,771
2023-12-27	19.350	19.600	19.100	19.550	11.876	33,643
2023-12-22	19.650	19.650	19.250	19.250	11.693	39,303

← NewerPage 12 of 22 · 1,283 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.