Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	27.050	27.250	26.350	26.450	26.158	62,176
2026-02-03	27.400	27.500	27.100	27.150	26.851	29,271
2026-02-02	26.750	27.300	26.350	27.300	26.999	64,424
2026-01-30	26.500	27.200	26.500	26.900	26.603	59,670
2026-01-29	26.800	27.050	26.450	26.700	26.406	63,527
2026-01-28	26.900	26.900	26.200	26.650	26.356	67,780
2026-01-27	26.200	26.700	26.200	26.650	26.356	51,407
2026-01-26	25.900	26.300	25.750	26.300	26.010	32,587
2026-01-23	26.350	26.450	25.850	25.900	25.614	51,387
2026-01-22	25.650	26.300	25.650	26.300	26.010	97,680
2026-01-21	25.300	25.700	25.100	25.600	25.318	58,040
2026-01-20	25.450	25.550	25.050	25.300	25.021	59,045
2026-01-19	25.550	25.800	25.300	25.700	25.417	37,598
2026-01-16	25.950	26.000	25.400	25.850	25.565	44,793
2026-01-15	25.700	26.050	25.400	26.050	25.763	78,321
2026-01-14	25.650	25.900	25.350	25.700	25.417	74,200
2026-01-13	24.900	25.550	24.600	25.550	25.268	102,941
2026-01-12	24.600	24.950	24.300	24.950	24.675	65,296
2026-01-09	24.800	24.800	24.350	24.700	24.428	55,331
2026-01-08	24.950	24.950	24.550	24.850	24.576	52,039
2026-01-07	24.700	25.000	24.550	25.000	24.724	58,816
2026-01-06	24.900	24.950	24.550	24.700	24.428	22,624
2026-01-05	24.600	24.850	24.150	24.850	24.576	59,340
2026-01-02	24.300	24.700	23.850	24.450	24.180	122,488
2025-12-31	24.300	24.450	24.100	24.450	24.180	39,381
2025-12-30	24.500	24.550	24.050	24.300	24.032	94,279
2025-12-29	24.400	24.650	24.250	24.550	24.279	102,794
2025-12-24	24.550	24.650	24.250	24.250	23.983	33,515
2025-12-23	24.550	24.750	24.250	24.650	24.378	68,868
2025-12-22	24.050	24.500	23.850	24.500	24.230	73,952
2025-12-19	24.200	24.200	23.800	24.100	23.834	104,050
2025-12-18	23.750	24.300	23.700	24.200	23.933	202,285
2025-12-17	25.550	25.550	23.850	24.150	23.884	219,705
2025-12-16	25.900	25.900	25.100	25.550	25.268	220,747
2025-12-15	25.650	26.700	25.650	26.250	25.961	174,944
2025-12-12	26.750	27.100	26.550	26.750	26.362	121,278
2025-12-11	26.750	27.300	26.300	26.500	26.115	190,044
2025-12-10	29.900	30.000	25.800	26.750	26.362	441,446
2025-12-09	30.600	30.600	29.850	30.000	29.564	97,073
2025-12-08	30.100	30.900	30.000	30.600	30.156	116,555
2025-12-05	30.350	30.500	29.800	29.850	29.417	87,674
2025-12-04	30.700	30.750	29.900	30.200	29.761	117,733
2025-12-03	30.200	30.900	29.850	30.650	30.205	121,059
2025-12-02	29.200	30.350	29.200	30.000	29.564	246,397
2025-12-01	29.400	29.400	28.700	29.150	28.727	113,724
2025-11-28	29.450	29.550	29.150	29.550	29.121	105,495
2025-11-27	28.850	29.450	28.800	29.450	29.022	97,394
2025-11-26	28.600	28.850	28.200	28.800	28.382	133,983
2025-11-25	27.900	28.350	27.750	28.350	27.938	87,091
2025-11-24	27.550	28.250	27.550	27.650	27.248	1,356,782
2025-11-21	27.700	27.700	27.150	27.400	27.002	132,457
2025-11-20	28.400	28.400	27.700	27.950	27.544	92,232
2025-11-19	27.700	27.950	27.550	27.800	27.396	71,419
2025-11-18	28.000	28.000	27.450	27.850	27.446	98,663
2025-11-17	28.800	28.950	28.050	28.050	27.643	70,700
2025-11-14	28.400	28.700	27.850	28.600	28.185	93,160
2025-11-13	28.700	28.850	28.300	28.650	28.234	104,539
2025-11-12	28.200	28.700	28.150	28.550	28.135	71,705
2025-11-11	28.450	28.650	27.950	28.050	27.643	84,724
2025-11-10	28.150	28.600	28.150	28.550	28.135	75,608

← NewerPage 4 of 5 · 255 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.