Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	13.000	13.050	12.950	13.000	7.869	5,302
2023-07-05	13.150	13.150	12.900	13.100	7.929	7,855
2023-07-04	12.900	13.300	12.900	13.050	7.899	17,008
2023-07-03	13.200	13.200	12.800	13.100	7.929	25,636
2023-06-30	12.850	13.250	12.750	13.000	7.869	59,789
2023-06-29	13.150	13.150	12.700	12.750	7.717	24,248
2023-06-28	13.250	13.250	12.800	12.850	7.778	7,197
2023-06-27	12.800	12.950	12.750	12.900	7.808	30,284
2023-06-26	13.350	13.350	12.750	12.800	7.748	28,231
2023-06-23	13.200	13.250	13.000	13.150	7.960	35,324
2023-06-22	12.850	13.200	12.800	13.200	7.990	137,108
2023-06-21	12.650	12.950	12.650	12.950	7.839	37,257
2023-06-20	12.850	12.850	12.550	12.650	7.657	86,372
2023-06-19	12.600	12.850	12.450	12.750	7.717	129,243
2023-06-16	12.400	12.600	12.300	12.500	7.566	245,053
2023-06-15	12.350	12.400	12.200	12.350	7.475	48,431
2023-06-14	12.350	12.400	12.150	12.350	7.475	16,077
2023-06-13	12.300	12.350	12.200	12.250	7.415	12,052
2023-06-12	12.250	12.350	12.200	12.300	7.445	110,444
2023-06-09	12.150	12.250	12.100	12.200	7.385	65,284
2023-06-08	12.100	12.200	12.100	12.150	7.354	13,092
2023-06-07	12.150	12.200	12.050	12.100	7.324	33,616
2023-06-06	12.100	12.150	11.850	12.150	7.354	40,686
2023-06-05	12.000	12.150	11.850	12.050	7.294	87,199
2023-06-02	12.050	12.050	11.750	11.750	7.112	13,730
2023-06-01	11.900	11.900	11.750	11.850	7.173	4,931
2023-05-31	11.950	11.950	11.750	11.800	7.142	18,324
2023-05-30	11.950	12.000	11.850	12.000	7.263	34,164
2023-05-29	12.250	12.250	11.950	12.000	7.263	26,030
2023-05-26	12.350	12.450	12.200	12.250	7.191	45,831
2023-05-25	12.550	12.600	12.250	12.300	7.220	13,508
2023-05-24	12.300	12.550	12.300	12.450	7.308	34,471
2023-05-23	12.400	12.400	12.200	12.350	7.249	19,582
2023-05-22	12.350	12.400	12.200	12.250	7.191	12,088
2023-05-19	12.300	12.400	12.150	12.350	7.249	12,954
2023-05-18	12.100	12.450	12.100	12.150	7.132	4,781
2023-05-17	11.950	12.150	11.750	12.100	7.103	27,283
2023-05-16	11.900	11.950	11.750	11.900	6.985	4,865
2023-05-15	11.850	12.000	11.800	11.800	6.926	10,370
2023-05-12	11.950	12.000	11.850	11.950	7.015	5,101
2023-05-11	11.950	11.950	11.850	11.950	7.015	4,948
2023-05-10	11.650	12.000	11.650	11.900	6.985	5,793
2023-05-09	11.800	11.900	11.750	11.750	6.897	3,047
2023-05-08	11.750	11.850	11.600	11.750	6.897	5,300
2023-05-05	11.800	11.800	11.600	11.700	6.868	3,402
2023-05-04	12.000	12.000	11.500	11.700	6.868	38,650
2023-05-03	11.750	11.950	11.650	11.850	6.956	11,155
2023-05-02	12.050	12.050	11.800	11.800	6.926	4,978
2023-04-28	12.050	12.050	11.900	11.900	6.985	5,687
2023-04-27	12.000	12.050	11.850	11.900	6.985	29,890
2023-04-26	12.000	12.000	11.750	11.950	7.015	6,673
2023-04-25	11.900	12.000	11.700	11.800	6.926	15,417
2023-04-24	12.000	12.000	11.900	12.000	7.044	3,186
2023-04-21	11.950	12.000	11.850	11.950	7.015	13,986
2023-04-20	11.950	11.950	11.750	11.950	7.015	13,406
2023-04-19	11.850	11.950	11.700	11.850	6.956	16,760
2023-04-18	12.000	12.000	11.500	11.550	6.780	58,361
2023-04-17	11.900	11.950	11.650	11.650	6.838	7,427
2023-04-14	12.000	12.000	11.600	11.750	6.897	46,639
2023-04-13	11.850	12.000	11.750	11.800	6.926	13,927

← NewerPage 15 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.