Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	37.450	37.900	35.500	35.700	35.700	131,773
2026-07-24	36.950	37.550	36.950	37.100	37.100	39,702
2026-07-23	38.150	38.400	37.050	37.050	37.050	40,101
2026-07-22	37.500	38.300	37.500	38.000	38.000	42,749
2026-07-21	36.500	37.750	36.500	37.750	37.750	66,124
2026-07-20	36.950	37.100	36.250	36.400	36.400	44,194
2026-07-17	36.500	37.050	36.200	37.050	37.050	100,007
2026-07-16	37.100	37.350	36.600	36.900	36.900	40,209
2026-07-15	36.900	37.600	36.800	37.200	37.200	45,991
2026-07-14	36.500	37.050	36.400	36.950	36.950	62,299
2026-07-13	37.400	37.400	36.600	36.700	36.700	77,746
2026-07-10	37.950	37.950	37.200	37.550	37.550	43,430
2026-07-09	38.700	38.900	37.600	37.950	37.950	39,497
2026-07-08	38.600	38.600	37.300	37.900	37.900	50,014
2026-07-07	39.650	39.650	38.350	38.650	38.650	51,091
2026-07-06	39.650	40.050	38.950	39.850	39.850	63,844
2026-07-03	39.400	39.800	38.900	39.750	39.750	51,481
2026-07-02	38.800	39.400	38.150	39.000	39.000	54,146
2026-07-01	39.300	39.950	38.050	38.550	38.550	89,614
2026-06-30	39.300	39.950	39.300	39.750	39.750	72,260
2026-06-29	37.800	39.600	37.650	38.950	38.950	68,291
2026-06-26	38.950	39.150	37.850	38.300	38.300	69,435
2026-06-25	37.600	40.100	37.500	39.200	39.200	172,982
2026-06-24	37.150	37.500	36.350	37.500	37.500	74,093
2026-06-23	37.100	37.400	36.200	37.300	37.300	76,587
2026-06-22	36.750	37.700	36.500	37.600	37.600	69,862
2026-06-19	37.900	37.950	36.300	36.700	36.700	123,949
2026-06-18	38.500	38.650	37.600	38.050	38.050	48,560
2026-06-17	38.650	38.650	38.000	38.350	38.350	70,191
2026-06-16	38.650	38.900	37.200	38.250	38.250	93,691
2026-06-15	38.850	39.300	38.500	38.700	38.700	79,270
2026-06-12	38.400	39.250	38.000	38.700	38.700	110,047
2026-06-11	36.950	38.600	36.950	38.350	38.350	110,621
2026-06-10	36.650	37.400	36.400	36.850	36.850	90,394
2026-06-09	38.200	38.400	36.700	36.750	36.750	69,668
2026-06-08	38.100	39.100	37.850	38.400	38.400	73,772
2026-06-05	39.350	39.700	38.800	38.850	38.422	61,026
2026-06-04	39.250	39.750	38.650	39.250	38.817	61,101
2026-06-03	40.050	40.500	39.250	39.750	39.312	110,790
2026-06-02	41.000	41.300	39.950	40.200	39.757	76,848
2026-06-01	41.000	41.350	40.100	40.650	40.202	97,531
2026-05-29	41.000	41.200	40.050	41.100	40.647	263,168
2026-05-28	40.300	41.050	40.150	40.700	40.251	107,356
2026-05-27	40.850	40.950	40.200	40.600	40.152	101,440
2026-05-26	40.000	40.800	39.650	40.600	40.152	115,086
2026-05-25	39.350	40.100	39.300	40.100	39.658	49,824
2026-05-22	39.750	39.750	38.650	38.950	38.521	48,050
2026-05-21	40.100	40.200	39.050	39.150	38.718	55,034
2026-05-20	39.150	40.100	39.100	40.100	39.658	62,875
2026-05-19	40.050	40.100	38.800	39.050	38.619	71,439
2026-05-18	39.500	40.950	39.450	40.000	39.559	123,938
2026-05-15	41.350	41.450	40.050	40.300	39.856	76,879
2026-05-14	40.000	42.250	39.850	41.650	41.191	188,600
2026-05-13	38.000	39.950	38.000	39.850	39.411	104,939
2026-05-12	39.200	39.450	37.500	37.600	37.185	83,918
2026-05-11	38.800	39.400	38.600	39.350	38.916	81,967
2026-05-08	40.300	40.650	38.750	38.750	38.323	114,317
2026-05-07	40.250	41.300	40.200	40.550	40.103	99,232
2026-05-06	38.500	40.500	38.500	40.500	40.053	139,172
2026-05-05	37.600	38.350	37.000	38.250	37.828	100,405

← NewerPage 2 of 3 · 130 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.