Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	14.600	14.800	14.450	14.800	8.958	14,872
2023-09-27	14.850	14.850	14.500	14.600	8.837	17,661
2023-09-26	14.800	14.850	14.700	14.800	8.958	13,097
2023-09-25	14.750	14.800	14.500	14.800	8.958	23,968
2023-09-22	14.700	14.800	14.650	14.650	8.868	6,191
2023-09-21	14.600	14.800	14.550	14.800	8.958	14,122
2023-09-20	14.800	14.800	14.600	14.650	8.868	18,205
2023-09-19	14.750	14.950	14.700	14.800	8.958	38,630
2023-09-18	14.900	14.900	14.450	14.500	8.777	9,209
2023-09-15	14.800	14.850	14.600	14.800	8.958	40,699
2023-09-14	14.400	14.650	14.250	14.650	8.868	30,433
2023-09-13	14.150	14.300	14.150	14.300	8.656	9,734
2023-09-12	14.200	14.350	14.100	14.200	8.595	30,147
2023-09-11	14.200	14.500	14.150	14.200	8.595	34,018
2023-09-08	14.400	14.400	14.100	14.150	8.565	18,108
2023-09-07	14.200	14.400	14.050	14.350	8.686	24,501
2023-09-06	13.900	14.200	13.800	14.200	8.595	27,088
2023-09-05	13.700	13.800	13.650	13.750	8.323	10,109
2023-09-04	13.750	13.900	13.600	13.800	8.353	18,185
2023-09-01	13.700	13.750	13.550	13.700	8.292	23,015
2023-08-31	13.600	13.650	13.550	13.600	8.232	31,537
2023-08-30	13.550	13.650	13.550	13.600	8.232	27,924
2023-08-29	13.700	13.750	13.650	13.650	8.262	3,607
2023-08-28	13.750	13.750	13.600	13.700	8.292	7,013
2023-08-25	13.850	13.850	13.650	13.650	8.262	3,030
2023-08-24	13.800	13.850	13.750	13.800	8.353	15,429
2023-08-23	13.750	13.750	13.600	13.700	8.292	35,045
2023-08-22	13.900	14.100	13.750	13.800	8.353	11,773
2023-08-21	14.450	14.650	13.950	13.950	8.444	35,660
2023-08-18	14.250	14.400	14.200	14.400	8.716	5,222
2023-08-17	14.500	14.500	14.250	14.400	8.716	6,939
2023-08-16	14.450	14.500	14.400	14.450	8.746	7,133
2023-08-15	14.550	14.550	14.400	14.550	8.807	4,435
2023-08-14	14.700	14.700	14.350	14.450	8.746	6,673
2023-08-11	14.400	14.650	14.250	14.500	8.777	13,337
2023-08-10	14.400	14.400	14.150	14.300	8.656	19,212
2023-08-09	14.050	14.300	14.050	14.200	8.595	6,844
2023-08-08	14.250	14.300	14.050	14.050	8.504	19,130
2023-08-07	14.300	14.300	14.050	14.300	8.656	17,522
2023-08-04	14.200	14.250	14.100	14.100	8.535	27,188
2023-08-03	14.000	14.200	14.000	14.100	8.535	19,299
2023-08-02	13.950	14.100	13.900	14.100	8.535	13,398
2023-08-01	13.950	14.000	13.850	13.950	8.444	22,579
2023-07-31	14.200	14.200	13.900	13.950	8.444	46,366
2023-07-28	14.700	14.700	14.100	14.150	8.565	106,945
2023-07-27	13.950	14.400	13.950	14.350	8.686	71,859
2023-07-26	14.000	14.000	13.800	14.000	8.474	48,325
2023-07-25	13.500	13.950	13.350	13.900	8.414	31,680
2023-07-24	13.200	13.450	13.150	13.400	8.111	21,511
2023-07-21	13.200	13.200	13.000	13.200	7.990	12,449
2023-07-20	13.200	13.350	13.150	13.150	7.960	11,688
2023-07-19	13.350	13.350	13.200	13.250	8.020	7,800
2023-07-18	13.350	13.350	13.150	13.350	8.081	6,794
2023-07-17	13.250	13.350	13.250	13.300	8.050	3,347
2023-07-14	13.200	13.450	13.200	13.300	8.050	11,445
2023-07-13	13.300	13.350	13.150	13.300	8.050	14,982
2023-07-12	13.500	13.500	13.100	13.150	7.960	8,784
2023-07-11	13.200	13.500	13.100	13.500	8.171	51,219
2023-07-10	13.050	13.200	13.000	13.200	7.990	7,337
2023-07-07	12.800	13.050	12.800	13.000	7.869	12,677

← NewerPage 14 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.