Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-05-06	11.500	11.650	11.400	11.500	6.557	15,446
2022-05-05	11.700	11.700	11.500	11.550	6.585	5,602
2022-05-04	11.350	11.550	11.350	11.550	6.585	7,237
2022-05-03	11.200	11.450	11.200	11.450	6.528	9,198
2022-05-02	11.300	11.300	11.200	11.300	6.443	8,618
2022-04-29	11.200	11.250	11.150	11.250	6.414	6,017
2022-04-28	11.250	11.350	11.150	11.200	6.386	8,529
2022-04-27	11.350	11.350	11.150	11.200	6.386	13,848
2022-04-26	11.300	11.550	11.300	11.300	6.443	12,907
2022-04-25	11.350	11.500	11.350	11.400	6.500	3,371
2022-04-22	11.350	11.750	11.350	11.500	6.557	8,601
2022-04-21	11.600	11.800	11.450	11.450	6.528	15,867
2022-04-20	11.250	11.650	11.250	11.500	6.557	15,371
2022-04-19	11.400	11.450	11.200	11.450	6.528	25,341
2022-04-14	11.150	11.400	11.100	11.200	6.386	50,936
2022-04-13	11.000	11.250	11.000	11.200	6.386	13,305
2022-04-12	11.100	11.150	11.050	11.050	6.300	6,326
2022-04-11	10.900	11.100	10.900	11.100	6.329	3,460
2022-04-08	11.150	11.150	11.000	11.150	6.357	4,348
2022-04-07	11.050	11.050	10.950	10.950	6.243	4,211
2022-04-06	11.200	11.200	11.000	11.150	6.357	9,500
2022-04-05	10.700	11.150	10.700	11.150	6.357	30,741
2022-04-04	10.900	11.050	10.850	10.900	6.215	5,152
2022-04-01	10.900	11.000	10.850	11.000	6.272	8,503
2022-03-31	10.700	10.900	10.700	10.900	6.215	23,419
2022-03-30	10.800	10.850	10.600	10.800	6.158	14,923
2022-03-29	10.900	10.900	10.650	10.800	6.158	36,628
2022-03-28	10.800	10.850	10.600	10.800	6.158	54,593
2022-03-25	10.800	10.850	10.650	10.750	6.129	21,430
2022-03-24	10.750	10.850	10.550	10.600	6.044	32,405
2022-03-23	11.100	11.100	10.750	10.750	6.129	38,073
2022-03-22	11.250	11.250	10.850	10.950	6.243	24,790
2022-03-21	11.250	11.250	11.200	11.200	6.386	6,605
2022-03-18	11.200	11.250	11.150	11.200	6.386	8,163
2022-03-17	11.100	11.250	11.050	11.100	6.329	5,158
2022-03-16	11.300	11.300	11.100	11.250	6.414	10,207
2022-03-15	11.250	11.250	10.900	11.100	6.329	42,892
2022-03-14	11.100	11.250	11.000	11.150	6.357	47,949
2022-03-11	11.100	11.100	10.900	10.950	6.243	20,534
2022-03-10	10.850	11.100	10.650	10.950	6.243	19,944
2022-03-09	10.800	11.050	10.650	10.700	6.101	112,156
2022-03-08	9.720	10.800	9.720	10.800	6.158	51,611
2022-03-07	9.740	10.200	9.680	10.150	5.787	23,906
2022-03-04	10.500	10.600	10.100	10.100	5.759	34,235
2022-03-03	10.650	10.800	10.500	10.500	5.987	14,816
2022-03-02	11.000	11.000	10.600	10.600	6.044	35,728
2022-03-01	10.650	10.850	10.600	10.700	6.101	16,233
2022-02-28	10.550	11.000	10.550	10.850	6.186	35,772
2022-02-25	10.350	10.850	10.350	10.750	6.129	52,687
2022-02-24	10.350	10.450	10.200	10.250	5.844	185,078
2022-02-23	10.700	10.800	10.600	10.700	6.101	15,611
2022-02-22	10.700	10.800	10.450	10.750	6.129	24,720
2022-02-21	10.850	11.100	10.750	10.750	6.129	78,561
2022-02-18	10.300	10.650	10.300	10.650	6.072	353,739
2022-02-17	10.400	10.600	10.350	10.450	5.958	24,444
2022-02-16	10.350	10.550	10.250	10.550	6.015	28,035
2022-02-15	10.200	10.350	10.150	10.300	5.873	33,917
2022-02-14	10.350	10.350	9.700	9.800	5.588	40,256

← NewerPage 20 of 22 · 1,280 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.