Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	19.250	19.800	19.100	19.600	11.906	103,039
2023-12-20	18.950	19.300	18.600	19.300	11.724	73,850
2023-12-19	18.950	19.100	18.750	18.750	11.390	84,334
2023-12-18	18.750	19.000	18.400	18.800	11.420	129,678
2023-12-15	18.650	19.000	18.600	19.000	11.501	113,812
2023-12-14	18.900	18.900	18.500	18.500	11.198	23,288
2023-12-13	18.150	18.750	18.150	18.700	11.319	33,592
2023-12-12	18.350	18.600	18.250	18.550	11.228	26,690
2023-12-11	18.750	18.750	18.100	18.300	11.077	32,033
2023-12-08	18.700	18.750	18.400	18.700	11.319	32,958
2023-12-07	18.700	18.850	18.150	18.550	11.228	72,278
2023-12-06	18.150	18.650	18.100	18.450	11.168	62,577
2023-12-05	18.100	18.200	17.850	18.050	10.925	42,656
2023-12-04	18.750	18.850	18.000	18.100	10.956	57,300
2023-12-01	18.300	18.800	18.100	18.700	11.319	93,171
2023-11-30	18.300	18.300	18.100	18.100	10.956	25,309
2023-11-29	18.050	18.200	17.900	18.200	11.016	51,192
2023-11-28	17.650	18.150	17.650	17.900	10.835	53,333
2023-11-27	17.400	18.100	17.400	18.000	10.895	110,806
2023-11-24	17.300	17.850	17.300	17.850	10.804	80,925
2023-11-23	17.350	17.650	17.300	17.350	10.502	44,630
2023-11-22	17.650	17.700	17.300	17.400	10.532	66,946
2023-11-21	17.850	18.000	17.450	17.650	10.683	91,891
2023-11-20	18.750	18.900	17.450	17.650	10.683	451,578
2023-11-17	15.650	16.900	15.600	16.800	10.169	135,895
2023-11-16	15.800	15.800	15.550	15.550	9.412	40,877
2023-11-15	15.950	16.000	15.650	15.800	9.564	53,701
2023-11-14	15.800	16.000	15.600	15.900	9.624	31,020
2023-11-13	15.800	15.800	15.600	15.800	9.564	23,522
2023-11-10	15.750	15.750	15.400	15.650	9.473	25,662
2023-11-09	15.750	15.750	15.600	15.650	9.473	8,499
2023-11-08	15.600	15.750	15.500	15.700	9.503	67,799
2023-11-07	15.700	15.750	15.400	15.600	9.443	36,405
2023-11-06	16.000	16.000	15.550	15.650	9.473	32,368
2023-11-03	15.950	16.050	15.900	15.950	9.654	49,595
2023-11-02	15.800	16.000	15.700	15.900	9.624	49,711
2023-11-01	15.900	15.950	15.750	15.750	9.533	11,898
2023-10-31	15.800	15.900	15.550	15.900	9.624	49,992
2023-10-30	15.650	15.800	15.450	15.750	9.533	27,333
2023-10-27	15.550	15.550	15.350	15.400	9.321	14,186
2023-10-26	15.650	15.700	15.500	15.650	9.473	44,238
2023-10-25	15.750	15.800	15.550	15.700	9.503	87,010
2023-10-24	15.250	15.700	15.100	15.700	9.503	70,848
2023-10-23	15.250	15.300	15.000	15.050	9.110	38,768
2023-10-20	15.150	15.300	15.100	15.200	9.200	35,706
2023-10-19	15.300	15.400	15.100	15.400	9.321	29,633
2023-10-18	15.200	15.300	15.000	15.300	9.261	91,448
2023-10-17	15.050	15.400	14.850	15.000	9.079	42,622
2023-10-16	15.150	15.150	14.700	14.950	9.049	50,329
2023-10-13	14.800	15.400	14.800	15.100	9.140	49,435
2023-10-12	14.700	14.900	14.600	14.850	8.989	15,596
2023-10-11	14.400	14.600	14.400	14.500	8.777	13,075
2023-10-10	14.250	14.500	14.250	14.400	8.716	9,072
2023-10-09	14.350	14.450	14.200	14.400	8.716	9,437
2023-10-06	14.250	14.450	14.250	14.450	8.746	10,224
2023-10-05	14.600	14.600	14.400	14.500	8.777	10,546
2023-10-04	14.800	14.800	14.450	14.600	8.837	12,948
2023-10-03	14.750	14.850	14.650	14.800	8.958	105,772
2023-10-02	14.800	14.800	14.600	14.700	8.898	12,114
2023-09-29	14.850	14.850	14.650	14.750	8.928	7,397

← NewerPage 13 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.