Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.050	11.350	11.050	11.350	6.662	14,747
2023-01-13	10.900	11.200	10.900	11.150	6.545	19,693
2023-01-12	11.100	11.100	10.800	11.000	6.457	22,012
2023-01-11	11.100	11.250	10.950	11.000	6.457	27,635
2023-01-10	10.750	11.100	10.700	11.100	6.516	52,385
2023-01-09	10.550	10.750	10.550	10.650	6.251	188,429
2023-01-06	10.600	10.600	10.550	10.600	6.222	5,619
2023-01-05	10.500	10.750	10.500	10.650	6.251	22,065
2023-01-04	10.550	10.650	10.550	10.650	6.251	2,918
2023-01-03	10.600	10.800	10.450	10.500	6.163	15,997
2023-01-02	10.400	10.650	10.400	10.600	6.222	7,634
2022-12-30	10.600	10.600	10.350	10.600	6.222	27,834
2022-12-29	10.650	10.800	10.150	10.500	6.163	26,008
2022-12-28	10.500	10.750	10.500	10.600	6.222	13,264
2022-12-27	10.750	10.900	10.500	10.500	6.163	20,659
2022-12-23	10.650	10.750	10.500	10.650	6.251	7,272
2022-12-22	10.650	10.750	10.500	10.650	6.214	7,322
2022-12-21	10.600	10.800	10.600	10.650	6.214	11,397
2022-12-20	10.700	10.800	10.600	10.800	6.301	3,866
2022-12-19	10.750	10.800	10.600	10.650	6.214	15,085
2022-12-16	10.550	10.650	10.350	10.600	6.185	25,631
2022-12-15	10.700	10.700	10.550	10.700	6.243	5,557
2022-12-14	10.550	10.750	10.550	10.650	6.214	7,407
2022-12-13	10.500	10.700	10.350	10.650	6.214	19,017
2022-12-12	10.500	10.600	10.500	10.600	6.185	15,121
2022-12-09	10.400	10.500	10.300	10.500	6.126	110,529
2022-12-08	10.350	10.450	10.350	10.400	6.068	2,004
2022-12-07	10.600	10.650	10.350	10.350	6.039	35,144
2022-12-06	10.550	10.700	10.550	10.650	6.214	4,771
2022-12-05	10.850	10.850	10.600	10.600	6.185	5,420
2022-12-02	10.800	10.800	10.550	10.600	6.185	4,130
2022-12-01	10.800	10.850	10.550	10.550	6.155	21,590
2022-11-30	10.850	10.850	10.600	10.800	6.301	4,739
2022-11-29	10.400	10.850	10.400	10.850	6.330	12,908
2022-11-28	10.500	10.500	10.400	10.400	6.068	5,703
2022-11-25	10.400	10.500	10.400	10.400	6.068	12,582
2022-11-24	10.450	10.450	10.350	10.450	6.097	25,714
2022-11-23	10.400	10.400	10.250	10.400	6.068	24,840
2022-11-22	10.350	10.450	10.250	10.250	5.980	23,386
2022-11-21	10.200	10.500	10.200	10.250	5.980	26,248
2022-11-18	10.400	10.400	10.300	10.300	6.009	22,698
2022-11-17	10.250	10.400	10.250	10.350	6.039	6,187
2022-11-16	10.450	10.450	10.200	10.200	5.951	15,732
2022-11-15	10.400	10.450	10.300	10.400	6.068	11,875
2022-11-14	10.400	10.400	10.250	10.350	6.039	21,405
2022-11-11	10.050	10.400	10.050	10.250	5.980	11,677
2022-11-10	10.050	10.300	10.050	10.200	5.951	11,651
2022-11-09	10.300	10.300	10.050	10.100	5.893	24,826
2022-11-08	10.450	10.450	10.050	10.200	5.951	25,292
2022-11-07	10.100	10.450	10.000	10.300	6.009	35,039
2022-11-04	9.920	10.100	9.900	10.050	5.864	15,027
2022-11-03	10.100	10.100	9.800	10.100	5.893	27,099
2022-11-02	10.100	10.150	10.000	10.100	5.893	46,363
2022-11-01	10.100	10.150	10.050	10.050	5.864	16,430
2022-10-31	10.100	10.150	10.000	10.100	5.893	38,300
2022-10-28	9.980	10.200	9.900	10.100	5.893	26,131
2022-10-27	9.980	9.980	9.920	9.940	5.799	18,691
2022-10-26	9.980	9.980	9.900	9.940	5.799	3,297
2022-10-25	9.980	9.980	9.720	9.880	5.764	8,768
2022-10-24	9.900	9.920	9.760	9.880	5.764	7,033

← NewerPage 17 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.