Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.000	24.150	23.750	23.950	23.602	77,455
2025-08-14	23.750	24.000	23.550	23.950	23.602	136,019
2025-08-13	24.000	24.150	23.500	23.800	23.454	92,669
2025-08-12	23.700	24.000	23.550	23.850	23.504	181,458
2025-08-11	23.800	23.800	23.350	23.550	23.208	97,314
2025-08-08	23.250	24.250	23.250	23.800	23.454	185,033
2025-08-07	23.200	23.450	23.000	23.300	22.962	94,184
2025-08-06	23.350	23.500	23.200	23.300	22.962	55,245
2025-08-05	23.200	23.600	23.000	23.300	22.962	123,598
2025-08-04	23.200	23.300	22.750	23.100	22.765	70,697
2025-08-01	23.600	23.650	22.700	22.950	22.617	127,769
2025-07-31	23.100	23.950	23.100	23.900	23.553	131,991
2025-07-30	22.800	23.550	22.550	23.100	22.765	88,236
2025-07-29	22.800	23.100	22.000	22.800	22.469	235,146
2025-07-28	23.650	23.650	22.350	22.750	22.420	100,678
2025-07-25	23.300	23.450	22.850	23.400	23.060	90,968
2025-07-24	23.400	23.650	23.250	23.250	22.912	48,604
2025-07-23	23.400	23.400	23.100	23.150	22.814	37,825
2025-07-22	23.550	23.600	23.100	23.350	23.011	54,819
2025-07-21	23.550	23.850	23.250	23.500	23.159	84,292
2025-07-18	22.650	23.750	22.650	23.400	23.060	165,414
2025-07-17	22.300	22.550	22.300	22.550	22.223	54,348
2025-07-16	22.100	22.350	22.000	22.300	21.976	68,544
2025-07-15	22.500	22.500	22.050	22.050	21.730	77,617
2025-07-14	22.150	22.550	22.000	22.550	22.223	118,496
2025-07-11	22.400	22.650	22.100	22.350	22.025	45,470
2025-07-10	22.850	22.850	22.350	22.350	22.025	56,360
2025-07-09	22.300	22.800	22.250	22.800	22.469	114,138
2025-07-08	22.100	22.350	21.750	22.300	21.976	84,500
2025-07-07	22.050	22.150	21.750	22.000	21.681	78,616
2025-07-04	21.950	22.050	21.700	22.000	21.681	55,684
2025-07-03	21.400	21.900	21.400	21.900	21.582	60,770
2025-07-02	21.200	21.550	21.050	21.450	21.139	93,452
2025-07-01	21.700	21.750	21.150	21.150	20.843	78,499
2025-06-30	21.650	21.850	21.500	21.650	21.336	118,806
2025-06-27	20.600	21.500	20.550	21.400	21.089	149,785
2025-06-26	20.100	20.550	20.100	20.500	20.202	79,051
2025-06-25	20.200	20.300	20.000	20.000	19.710	48,837
2025-06-24	19.660	20.350	19.520	20.200	19.907	116,301
2025-06-23	19.620	19.840	19.420	19.540	19.256	151,647
2025-06-20	19.920	20.200	19.840	19.880	19.591	111,586
2025-06-19	20.350	20.500	19.820	19.940	19.650	129,204
2025-06-18	20.850	20.900	20.200	20.350	20.055	133,826
2025-06-17	21.050	21.050	20.800	20.950	20.646	72,823
2025-06-16	21.000	21.300	20.800	21.100	20.794	135,324
2025-06-13	21.100	21.500	20.900	21.050	20.744	179,214
2025-06-12	21.750	21.900	21.300	21.550	21.237	166,490
2025-06-11	21.650	22.050	21.150	21.850	21.533	186,164
2025-06-10	21.650	22.050	21.350	21.650	21.336	189,509
2025-06-09	22.800	22.800	21.350	21.600	21.286	660,754
2025-06-06	26.450	26.450	24.650	26.100	22.638	788,950
2025-06-05	25.200	26.050	25.200	26.000	22.551	625,283
2025-06-04	25.100	25.200	24.550	25.000	21.684	390,230
2025-06-03	25.250	25.350	24.500	24.950	21.641	386,817
2025-06-02	24.000	25.450	24.000	25.000	21.684	790,950
2025-05-30	23.500	24.000	23.500	23.800	20.643	368,655
2025-05-29	23.500	23.800	23.200	23.450	20.339	191,633
2025-05-28	23.350	23.750	23.250	23.400	20.296	167,516
2025-05-27	22.850	23.350	22.800	23.250	20.166	119,187
2025-05-26	22.500	23.600	22.400	22.900	19.862	179,319

← NewerPage 6 of 22 · 1,282 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.