Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	9.940	9.980	9.800	9.820	5.729	5,830
2022-10-20	9.740	9.980	9.740	9.940	5.799	17,325
2022-10-19	9.720	9.740	9.560	9.740	5.683	5,556
2022-10-18	9.700	9.740	9.540	9.560	5.578	19,827
2022-10-17	9.700	9.700	9.540	9.620	5.613	21,567
2022-10-14	9.840	9.900	9.540	9.540	5.566	73,493
2022-10-13	10.100	10.100	9.700	9.720	5.671	28,898
2022-10-12	10.350	10.500	9.860	9.880	5.764	33,532
2022-10-11	10.550	10.550	10.400	10.400	6.068	36,885
2022-10-10	10.400	10.550	10.400	10.450	6.097	13,345
2022-10-07	10.300	10.450	10.300	10.400	6.068	5,055
2022-10-06	10.400	10.450	10.300	10.300	6.009	8,414
2022-10-05	10.200	10.350	10.050	10.350	6.039	5,006
2022-10-04	10.150	10.250	10.050	10.100	5.893	7,354
2022-10-03	10.050	10.150	10.050	10.150	5.922	9,616
2022-09-30	10.200	10.200	10.100	10.100	5.893	15,771
2022-09-29	10.400	10.400	10.050	10.200	5.951	9,360
2022-09-28	10.300	10.400	9.900	10.200	5.951	13,176
2022-09-27	10.200	10.200	9.940	10.000	5.834	9,148
2022-09-26	10.000	10.450	9.840	9.960	5.811	11,567
2022-09-23	10.600	10.600	10.100	10.100	5.893	11,759
2022-09-22	10.650	10.700	10.550	10.550	6.155	3,256
2022-09-21	10.750	10.750	10.500	10.550	6.155	5,273
2022-09-20	10.700	10.700	10.600	10.700	6.243	8,079
2022-09-19	10.950	10.950	10.700	10.800	6.301	13,001
2022-09-16	10.750	10.950	10.650	10.950	6.389	42,136
2022-09-15	10.500	10.800	10.500	10.750	6.272	6,437
2022-09-14	10.600	10.700	10.200	10.400	6.068	17,578
2022-09-13	10.700	10.850	10.650	10.700	6.243	21,281
2022-09-12	10.850	10.850	10.650	10.750	6.272	4,473
2022-09-09	10.800	10.900	10.650	10.650	6.214	39,662
2022-09-08	10.750	10.800	10.650	10.700	6.243	13,716
2022-09-07	10.850	10.900	10.750	10.800	6.301	8,199
2022-09-06	10.900	11.000	10.750	10.800	6.301	8,834
2022-09-05	11.000	11.050	10.750	10.900	6.360	15,736
2022-09-02	11.100	11.100	11.000	11.050	6.447	16,281
2022-09-01	11.100	11.200	11.000	11.200	6.535	3,318
2022-08-31	11.050	11.200	11.050	11.150	6.505	2,937
2022-08-30	11.200	11.250	11.100	11.150	6.505	3,035
2022-08-29	11.000	11.200	11.000	11.200	6.535	5,128
2022-08-26	11.250	11.300	11.000	11.050	6.447	7,056
2022-08-25	11.250	11.300	11.200	11.250	6.564	7,194
2022-08-24	11.250	11.300	11.100	11.200	6.535	6,662
2022-08-23	11.500	11.500	11.000	11.250	6.564	68,639
2022-08-22	11.650	11.650	11.400	11.450	6.680	54,545
2022-08-19	11.650	11.650	11.550	11.600	6.768	1,781
2022-08-18	11.650	11.700	11.450	11.600	6.768	12,534
2022-08-17	11.750	11.750	11.500	11.550	6.739	12,781
2022-08-16	11.950	11.950	11.650	11.750	6.855	5,719
2022-08-15	11.900	11.900	11.650	11.650	6.797	4,640
2022-08-12	11.950	12.000	11.850	11.900	6.943	10,942
2022-08-11	11.800	12.000	11.700	11.900	6.943	13,605
2022-08-10	11.700	11.800	11.500	11.800	6.885	11,954
2022-08-09	11.650	11.800	11.650	11.800	6.885	28,832
2022-08-08	11.400	11.650	11.300	11.650	6.797	34,665
2022-08-05	11.350	11.650	11.350	11.450	6.680	13,879
2022-08-04	11.650	11.700	11.350	11.350	6.622	10,353
2022-08-03	11.300	11.700	11.300	11.700	6.826	7,008
2022-08-02	11.450	11.500	11.300	11.350	6.622	8,137
2022-08-01	11.500	11.850	11.500	11.500	6.710	9,311

← NewerPage 18 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.