Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.000	22.600	21.000	22.400	19.429	452,070
2025-05-22	21.000	21.200	20.800	21.000	18.214	91,008
2025-05-21	20.900	21.100	20.850	21.000	18.214	79,029
2025-05-20	20.850	21.150	20.750	21.000	18.214	173,657
2025-05-19	20.500	20.900	20.500	20.700	17.954	122,433
2025-05-16	20.100	20.550	20.100	20.450	17.737	68,400
2025-05-15	19.920	20.250	19.840	20.100	17.434	65,856
2025-05-14	19.980	20.050	19.760	19.920	17.278	43,685
2025-05-13	19.960	20.150	19.660	20.050	17.390	56,503
2025-05-12	20.250	20.450	20.000	20.050	17.390	69,213
2025-05-09	20.100	20.250	19.880	20.150	17.477	75,317
2025-05-08	19.840	20.150	19.540	20.100	17.434	95,245
2025-05-07	20.200	20.250	19.920	19.960	17.312	95,582
2025-05-06	19.400	20.250	19.400	20.100	17.434	165,071
2025-05-05	19.060	19.440	19.000	19.300	16.740	90,248
2025-05-02	19.000	19.060	18.540	19.040	16.514	191,588
2025-04-30	18.320	18.960	18.120	18.880	16.376	123,231
2025-04-29	18.400	18.400	18.080	18.120	15.716	29,625
2025-04-28	18.180	18.400	18.020	18.260	15.838	47,077
2025-04-25	18.380	18.460	17.900	18.060	15.664	118,430
2025-04-24	18.220	18.380	18.140	18.360	15.925	47,569
2025-04-23	18.240	18.440	18.100	18.180	15.769	109,734
2025-04-22	17.900	18.180	17.740	18.160	15.751	103,613
2025-04-17	17.580	17.900	17.340	17.820	15.456	72,954
2025-04-16	17.160	17.600	17.060	17.540	15.213	65,046
2025-04-15	16.720	17.200	16.720	17.160	14.884	61,798
2025-04-14	16.740	16.740	16.520	16.640	14.433	30,178
2025-04-11	16.360	16.580	16.240	16.420	14.242	60,820
2025-04-10	17.140	17.140	16.300	16.380	14.207	106,121
2025-04-09	16.000	16.080	15.660	16.020	13.895	137,011
2025-04-08	15.980	16.500	15.900	16.280	14.121	146,528
2025-04-07	15.640	16.520	15.080	15.840	13.739	237,009
2025-04-04	17.220	17.320	16.140	16.400	14.225	180,852
2025-04-03	17.500	17.840	17.200	17.320	15.023	100,875
2025-04-02	17.720	17.800	17.460	17.660	15.317	54,621
2025-04-01	17.560	17.760	17.400	17.700	15.352	53,182
2025-03-31	17.500	17.820	17.140	17.340	15.040	231,108
2025-03-28	17.740	17.740	17.420	17.580	15.248	39,349
2025-03-27	17.580	17.820	17.400	17.620	15.283	49,053
2025-03-26	17.520	17.720	17.460	17.680	15.335	48,975
2025-03-25	17.440	17.680	17.300	17.500	15.179	38,622
2025-03-24	17.940	17.940	17.280	17.320	15.023	69,215
2025-03-21	17.640	18.000	17.560	17.620	15.283	1,232,649
2025-03-20	17.700	17.860	17.380	17.700	15.352	69,100
2025-03-19	17.600	17.800	17.460	17.700	15.352	53,872
2025-03-18	17.140	17.940	17.020	17.820	15.456	164,219
2025-03-17	16.800	16.860	16.620	16.860	14.624	49,960
2025-03-14	16.820	16.860	16.600	16.720	14.502	36,696
2025-03-13	16.520	16.840	16.300	16.780	14.554	106,721
2025-03-12	16.660	16.900	16.440	16.480	14.294	63,091
2025-03-11	16.720	16.880	16.520	16.620	14.415	80,165
2025-03-10	17.140	17.220	16.680	16.740	14.520	91,639
2025-03-07	17.500	17.500	17.060	17.200	14.919	99,027
2025-03-06	17.740	17.820	17.420	17.500	15.179	89,270
2025-03-05	17.900	18.220	17.540	17.560	15.231	168,973
2025-03-04	18.500	18.500	17.800	17.900	15.526	180,425
2025-03-03	17.320	18.540	17.300	18.420	15.977	503,545
2025-02-28	16.220	17.080	16.100	16.960	14.710	213,543
2025-02-27	16.260	16.280	16.000	16.140	13.999	44,552
2025-02-26	16.000	16.280	16.000	16.260	14.103	49,087

← NewerPage 7 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.