Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.450	28.700	27.700	27.850	27.446	123,029
2025-11-06	29.200	29.200	28.400	28.500	28.086	112,222
2025-11-05	29.300	29.550	29.050	29.100	28.677	97,357
2025-11-04	29.500	29.600	29.000	29.300	28.875	103,504
2025-11-03	28.650	30.200	28.300	29.700	29.269	342,710
2025-10-31	28.450	28.750	28.150	28.300	27.889	118,619
2025-10-30	28.850	28.850	28.250	28.450	28.037	55,922
2025-10-29	28.700	29.100	28.450	28.800	28.382	81,276
2025-10-28	28.300	28.800	28.050	28.650	28.234	67,049
2025-10-27	28.300	28.600	28.150	28.400	27.988	88,852
2025-10-24	27.750	28.150	27.550	28.150	27.741	60,128
2025-10-23	27.500	27.750	27.200	27.750	27.347	51,854
2025-10-22	27.050	27.700	26.950	27.350	26.953	338,250
2025-10-21	27.350	27.350	26.800	26.950	26.559	72,417
2025-10-20	27.300	27.500	27.000	27.300	26.904	94,005
2025-10-17	27.100	27.350	26.800	26.900	26.509	70,488
2025-10-16	27.200	27.200	26.700	27.200	26.805	74,081
2025-10-15	27.500	27.700	27.100	27.100	26.706	93,878
2025-10-14	26.900	27.700	26.550	27.550	27.150	143,989
2025-10-13	26.500	27.000	26.400	27.000	26.608	116,598
2025-10-10	26.550	26.600	25.950	26.200	25.820	65,455
2025-10-09	26.000	26.500	25.900	26.500	26.115	81,257
2025-10-08	25.700	26.500	25.700	25.950	25.573	157,287
2025-10-07	25.250	25.750	25.100	25.600	25.228	101,824
2025-10-06	24.350	25.250	24.100	25.250	24.883	236,755
2025-10-03	24.600	24.750	24.250	24.300	23.947	152,013
2025-10-02	24.150	24.500	23.850	24.500	24.144	172,072
2025-10-01	24.250	24.250	23.850	24.050	23.701	71,419
2025-09-30	24.050	24.300	23.900	24.250	23.898	66,455
2025-09-29	24.050	24.600	23.900	24.000	23.651	59,264
2025-09-26	24.050	24.250	23.900	24.050	23.701	98,971
2025-09-25	24.000	24.000	23.650	23.900	23.553	46,618
2025-09-24	24.000	24.250	23.900	24.000	23.651	55,599
2025-09-23	24.350	24.450	24.050	24.100	23.750	47,828
2025-09-22	24.100	24.250	23.850	24.250	23.898	41,258
2025-09-19	23.800	24.050	23.700	23.950	23.602	78,897
2025-09-18	23.850	24.100	23.500	23.650	23.307	60,618
2025-09-17	24.250	24.400	23.650	23.750	23.405	96,242
2025-09-16	24.900	24.950	24.250	24.400	24.046	119,601
2025-09-15	24.800	24.900	24.300	24.400	24.046	106,696
2025-09-12	24.800	25.200	24.500	24.700	24.341	139,903
2025-09-11	24.850	24.850	24.500	24.700	24.341	87,893
2025-09-10	24.850	25.050	24.600	24.700	24.341	64,685
2025-09-09	25.200	25.200	24.600	24.850	24.489	88,840
2025-09-08	24.800	25.450	24.750	25.150	24.785	168,000
2025-09-05	24.500	24.850	24.350	24.500	24.144	115,884
2025-09-04	24.300	24.500	23.800	24.450	24.095	121,344
2025-09-03	23.400	24.500	23.150	24.400	24.046	236,523
2025-09-02	23.000	23.150	22.750	23.050	22.715	56,474
2025-09-01	22.650	23.100	22.500	23.050	22.715	61,804
2025-08-29	22.650	22.900	22.400	22.500	22.173	63,177
2025-08-28	22.650	22.650	22.350	22.600	22.272	68,260
2025-08-27	22.950	22.950	22.400	22.500	22.173	65,609
2025-08-26	23.150	23.150	22.450	22.700	22.370	87,977
2025-08-25	23.150	23.300	22.900	22.900	22.567	58,227
2025-08-22	22.800	23.200	22.800	23.100	22.765	115,666
2025-08-21	22.900	23.050	22.550	22.800	22.469	135,850
2025-08-20	23.250	23.250	22.700	22.900	22.567	105,205
2025-08-19	23.950	24.000	23.200	23.300	22.962	103,547
2025-08-18	24.000	24.150	23.650	23.900	23.553	141,205

← NewerPage 5 of 22 · 1,279 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.