Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.650	11.750	11.550	11.550	6.739	14,692
2022-07-28	12.000	12.000	11.600	11.650	6.797	15,139
2022-07-27	11.900	11.900	11.800	11.800	6.885	5,531
2022-07-26	11.700	11.850	11.700	11.800	6.885	5,299
2022-07-25	11.650	11.700	11.500	11.700	6.826	4,975
2022-07-22	11.550	11.600	11.450	11.550	6.739	12,479
2022-07-21	11.350	11.650	11.300	11.650	6.797	8,358
2022-07-20	11.250	11.500	11.250	11.400	6.651	4,422
2022-07-19	11.500	11.500	11.300	11.500	6.710	23,085
2022-07-18	11.200	11.500	11.000	11.450	6.680	24,628
2022-07-15	11.150	11.200	11.000	11.050	6.447	25,209
2022-07-14	11.200	11.200	10.950	11.150	6.505	9,942
2022-07-13	11.250	11.250	11.000	11.150	6.505	67,459
2022-07-12	10.950	11.100	10.950	11.100	6.476	8,764
2022-07-11	11.350	11.350	11.150	11.200	6.535	7,069
2022-07-08	10.900	11.300	10.900	11.300	6.593	44,940
2022-07-07	10.900	10.950	10.850	10.900	6.360	92,046
2022-07-06	10.950	11.050	10.850	10.900	6.360	16,683
2022-07-05	11.050	11.100	10.850	10.850	6.330	15,586
2022-07-04	10.950	11.100	10.950	11.000	6.418	12,099
2022-07-01	11.000	11.050	10.800	11.050	6.447	13,372
2022-06-30	11.100	11.200	10.900	10.950	6.389	45,346
2022-06-29	11.100	11.350	11.100	11.200	6.535	12,289
2022-06-28	11.250	11.400	11.150	11.250	6.564	94,799
2022-06-27	11.300	11.400	11.150	11.250	6.564	10,118
2022-06-24	11.400	11.400	11.200	11.300	6.593	105,019
2022-06-23	11.150	11.400	11.050	11.400	6.651	14,383
2022-06-22	11.350	11.350	11.150	11.350	6.622	78,782
2022-06-21	11.550	11.550	11.350	11.350	6.622	29,524
2022-06-20	11.550	11.550	11.250	11.500	6.710	23,968
2022-06-17	11.750	11.750	11.350	11.500	6.710	80,079
2022-06-16	11.900	12.000	11.650	11.700	6.826	26,851
2022-06-15	11.950	11.950	11.850	11.900	6.943	18,367
2022-06-14	11.900	12.000	11.550	11.900	6.943	43,125
2022-06-13	12.300	12.300	11.850	11.950	6.972	61,997
2022-06-10	12.350	12.350	12.050	12.100	7.060	88,732
2022-06-09	12.600	12.700	12.300	12.350	7.206	27,354
2022-06-08	12.750	12.750	12.350	12.450	7.264	69,788
2022-06-07	12.450	12.450	12.250	12.350	7.206	11,449
2022-06-06	12.600	12.600	12.300	12.350	7.206	27,494
2022-06-03	12.600	12.600	12.500	12.500	7.293	10,889
2022-06-02	12.450	12.450	12.200	12.400	7.235	39,866
2022-06-01	12.600	12.750	12.300	12.300	7.176	47,838
2022-05-31	12.800	12.850	12.500	12.650	7.381	27,133
2022-05-30	12.750	12.850	12.650	12.700	7.410	21,826
2022-05-27	13.300	13.400	12.800	12.900	7.355	83,652
2022-05-26	13.400	13.400	13.100	13.250	7.555	44,797
2022-05-25	13.000	13.400	12.800	13.400	7.640	45,412
2022-05-24	12.500	13.100	12.300	13.000	7.412	82,548
2022-05-23	11.850	12.500	11.800	12.400	7.070	45,355
2022-05-20	11.800	11.800	11.600	11.700	6.671	12,062
2022-05-19	11.550	11.800	11.500	11.700	6.671	12,534
2022-05-18	11.750	11.850	11.550	11.750	6.699	16,289
2022-05-17	11.800	11.800	11.550	11.650	6.642	7,932
2022-05-16	11.800	11.850	11.550	11.550	6.585	14,887
2022-05-13	11.700	11.800	11.700	11.800	6.728	4,739
2022-05-12	11.950	11.950	11.700	11.700	6.671	10,579
2022-05-11	11.750	11.850	11.550	11.750	6.699	17,677
2022-05-10	11.600	11.750	11.500	11.550	6.585	11,513
2022-05-09	11.400	11.700	11.400	11.500	6.557	14,798

← NewerPage 19 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.