Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.250	37.850	36.650	37.850	37.433	104,217
2026-04-29	37.650	38.000	37.350	37.400	36.988	66,693
2026-04-28	37.100	37.900	37.100	37.400	36.988	82,903
2026-04-27	37.150	37.500	36.500	37.050	36.641	72,293
2026-04-24	36.000	37.500	35.950	37.350	36.938	154,962
2026-04-23	36.300	36.400	35.800	36.250	35.850	121,789
2026-04-22	36.350	36.700	36.300	36.400	35.999	88,837
2026-04-21	36.550	36.650	36.100	36.250	35.850	56,102
2026-04-20	36.350	36.700	36.150	36.250	35.850	66,960
2026-04-17	36.350	36.700	36.050	36.600	36.196	71,282
2026-04-16	36.300	36.700	35.800	36.150	35.751	160,863
2026-04-15	36.500	36.750	35.850	36.050	35.652	100,369
2026-04-14	36.450	36.500	35.950	36.500	36.098	118,703
2026-04-13	35.500	36.250	35.350	36.250	35.850	112,607
2026-04-10	35.500	35.750	35.150	35.700	35.306	94,172
2026-04-09	35.400	36.000	34.900	36.000	35.603	205,083
2026-04-08	35.500	35.800	35.150	35.500	35.109	156,913
2026-04-07	34.550	34.850	34.050	34.200	33.823	87,046
2026-04-02	34.500	34.650	33.350	34.550	34.169	114,492
2026-04-01	34.550	35.100	34.000	35.100	34.713	188,247
2026-03-31	31.500	33.800	31.100	33.600	33.230	257,202
2026-03-30	31.400	32.250	31.000	31.400	31.054	141,176
2026-03-27	32.500	32.500	30.950	32.000	31.647	143,617
2026-03-26	32.400	32.800	32.100	32.500	32.142	131,525
2026-03-25	32.000	32.750	31.400	32.750	32.389	123,443
2026-03-24	31.250	31.750	30.950	31.650	31.301	135,471
2026-03-23	29.000	31.550	28.650	31.550	31.202	381,330
2026-03-20	29.850	31.000	29.850	30.000	29.669	205,690
2026-03-19	30.000	30.000	29.450	29.800	29.471	91,508
2026-03-18	30.250	30.950	30.250	30.650	30.312	92,444
2026-03-17	29.500	30.100	29.400	29.900	29.570	110,453
2026-03-16	29.050	29.600	28.800	29.400	29.076	56,351
2026-03-13	28.100	29.350	27.800	28.950	28.631	114,337
2026-03-12	28.550	28.550	27.800	28.350	28.037	69,658
2026-03-11	28.150	28.800	28.150	28.550	28.235	59,366
2026-03-10	27.850	28.500	27.700	28.400	28.087	88,055
2026-03-09	26.800	27.300	26.400	27.300	26.999	58,410
2026-03-06	27.650	27.850	27.150	27.650	27.345	71,360
2026-03-05	27.300	28.150	26.900	27.650	27.345	90,873
2026-03-04	25.850	27.350	25.750	27.300	26.999	122,396
2026-03-03	27.600	27.650	26.000	26.350	26.059	163,435
2026-03-02	26.200	28.450	24.900	28.250	27.939	175,561
2026-02-27	28.650	29.000	28.250	28.800	28.482	109,816
2026-02-26	28.750	29.100	26.900	28.200	27.889	104,800
2026-02-25	29.150	29.250	28.850	29.250	28.927	71,886
2026-02-24	28.700	29.100	28.450	29.100	28.779	55,697
2026-02-23	28.600	29.050	28.450	28.600	28.285	50,330
2026-02-20	29.050	29.200	28.600	28.700	28.384	62,119
2026-02-19	29.050	29.350	28.650	28.900	28.581	49,704
2026-02-18	28.650	29.400	28.300	29.400	29.076	83,832
2026-02-17	28.500	28.800	27.950	28.700	28.384	53,236
2026-02-16	28.650	28.650	28.200	28.450	28.136	44,534
2026-02-13	27.800	28.300	27.650	28.200	27.889	59,414
2026-02-12	27.900	28.850	27.900	28.100	27.790	93,765
2026-02-11	27.700	28.150	27.400	27.850	27.543	52,177
2026-02-10	27.400	27.650	26.950	27.650	27.345	52,066
2026-02-09	27.050	27.400	26.950	27.350	27.048	69,736
2026-02-06	26.150	27.100	26.050	27.100	26.801	103,092
2026-02-05	26.300	26.550	25.900	26.200	25.911	67,219
2026-02-04	27.050	27.250	26.350	26.450	26.158	62,176

← NewerPage 3 of 22 · 1,281 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.