Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	12.200	12.250	11.850	11.850	6.956	14,185
2023-04-11	11.950	12.500	11.850	12.100	7.103	77,167
2023-04-06	11.850	12.000	11.850	11.900	6.985	4,021
2023-04-05	12.100	12.100	11.700	11.800	6.926	8,035
2023-04-04	11.800	12.150	11.800	11.900	6.985	26,426
2023-04-03	11.550	11.700	11.450	11.700	6.868	7,533
2023-03-31	11.600	11.800	11.350	11.550	6.780	26,023
2023-03-30	11.300	11.600	11.300	11.450	6.721	15,869
2023-03-29	11.350	11.350	11.250	11.300	6.633	2,526
2023-03-28	11.450	11.450	11.150	11.300	6.633	9,300
2023-03-27	11.500	11.500	11.200	11.300	6.633	2,354
2023-03-24	11.500	11.500	11.150	11.150	6.545	21,469
2023-03-23	11.550	11.550	11.350	11.400	6.692	6,355
2023-03-22	11.600	11.600	11.350	11.500	6.750	5,647
2023-03-21	11.050	11.600	11.050	11.500	6.750	24,568
2023-03-20	11.000	11.100	10.900	11.050	6.486	10,168
2023-03-17	11.400	11.400	11.000	11.050	6.486	21,807
2023-03-16	11.350	11.350	11.150	11.250	6.604	14,349
2023-03-15	11.550	11.550	11.150	11.150	6.545	42,891
2023-03-14	11.600	11.650	11.500	11.650	6.838	7,278
2023-03-13	11.800	11.850	11.300	11.500	6.750	26,116
2023-03-10	11.900	11.900	11.700	11.800	6.926	27,547
2023-03-09	11.800	12.050	11.700	12.050	7.073	44,933
2023-03-08	11.700	11.800	11.700	11.750	6.897	8,950
2023-03-07	11.600	11.800	11.600	11.700	6.868	20,041
2023-03-06	11.800	11.800	11.600	11.650	6.838	24,884
2023-03-03	11.800	11.900	11.700	11.700	6.868	32,108
2023-03-02	11.700	11.850	11.700	11.700	6.868	12,936
2023-03-01	11.750	11.800	11.750	11.750	6.897	9,954
2023-02-28	11.650	12.000	11.650	11.800	6.926	73,070
2023-02-27	11.750	11.900	11.650	11.900	6.985	75,034
2023-02-24	11.800	11.800	11.600	11.600	6.809	8,953
2023-02-23	11.600	11.700	11.550	11.600	6.809	16,530
2023-02-22	11.850	11.850	11.500	11.550	6.780	35,955
2023-02-21	11.900	11.950	11.850	11.850	6.956	6,932
2023-02-20	11.900	12.000	11.900	11.900	6.985	11,310
2023-02-17	12.000	12.000	11.750	11.900	6.985	8,309
2023-02-16	11.900	12.000	11.800	11.950	7.015	11,812
2023-02-15	11.800	11.950	11.800	11.850	6.956	3,424
2023-02-14	11.900	12.000	11.750	11.950	7.015	9,823
2023-02-13	11.950	11.950	11.850	11.950	7.015	11,541
2023-02-10	11.850	11.900	11.750	11.800	6.926	36,742
2023-02-09	11.900	11.950	11.800	11.800	6.926	9,357
2023-02-08	11.850	11.950	11.750	11.950	7.015	29,833
2023-02-07	11.850	11.950	11.700	11.750	6.897	34,045
2023-02-06	11.550	11.950	11.400	11.850	6.956	55,734
2023-02-03	11.450	11.500	11.300	11.500	6.750	23,316
2023-02-02	11.500	11.500	11.400	11.500	6.750	84,118
2023-02-01	11.450	11.500	11.350	11.500	6.750	11,201
2023-01-31	11.350	11.500	11.250	11.400	6.692	15,285
2023-01-30	11.500	11.550	11.350	11.450	6.721	111,087
2023-01-27	11.450	11.500	11.350	11.500	6.750	28,884
2023-01-26	11.050	11.400	11.050	11.400	6.692	17,128
2023-01-25	11.100	11.250	11.100	11.200	6.574	48,214
2023-01-24	11.150	11.300	11.150	11.150	6.545	6,593
2023-01-23	11.300	11.400	11.150	11.250	6.604	18,389
2023-01-20	11.350	11.500	11.100	11.300	6.633	36,167
2023-01-19	11.450	11.500	11.100	11.200	6.574	35,315
2023-01-18	11.450	11.450	11.250	11.350	6.662	12,885
2023-01-17	11.100	11.450	11.100	11.450	6.721	13,474

← NewerPage 16 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.