Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.020	16.220	15.940	16.120	13.982	81,906
2025-02-24	16.100	16.180	15.920	16.020	13.895	90,469
2025-02-21	16.280	16.300	16.140	16.180	14.034	71,362
2025-02-20	16.120	16.320	16.120	16.280	14.121	53,486
2025-02-19	16.400	16.480	16.080	16.160	14.016	86,635
2025-02-18	16.440	16.440	16.280	16.400	14.225	53,049
2025-02-17	16.160	16.520	16.160	16.400	14.225	67,018
2025-02-14	16.420	16.460	16.160	16.160	14.016	48,565
2025-02-13	16.440	16.480	16.260	16.400	14.225	51,409
2025-02-12	16.440	16.520	16.340	16.440	14.259	46,271
2025-02-11	16.800	16.800	16.340	16.400	14.225	61,272
2025-02-10	16.200	16.500	16.120	16.440	14.259	87,280
2025-02-07	16.480	16.520	16.140	16.220	14.069	63,853
2025-02-06	16.460	16.500	16.320	16.480	14.294	64,824
2025-02-05	16.500	16.580	16.340	16.420	14.242	81,781
2025-02-04	16.400	16.500	16.320	16.420	14.242	53,702
2025-02-03	16.520	16.580	16.340	16.480	14.294	84,685
2025-01-31	17.000	17.040	16.600	16.680	14.467	58,328
2025-01-30	16.660	17.000	16.660	16.940	14.693	50,778
2025-01-29	16.500	16.620	16.400	16.600	14.398	88,213
2025-01-28	16.640	16.700	16.500	16.500	14.311	64,886
2025-01-27	16.780	16.780	15.800	16.620	14.415	101,189
2025-01-24	17.220	17.220	16.760	16.860	14.624	90,745
2025-01-23	17.020	17.220	16.940	17.180	14.901	94,236
2025-01-22	17.140	17.220	16.980	17.020	14.762	73,121
2025-01-21	17.400	17.440	16.880	17.140	14.866	89,862
2025-01-20	17.480	17.540	17.280	17.340	15.040	92,802
2025-01-17	17.220	17.600	17.100	17.380	15.075	166,664
2025-01-16	16.900	17.660	16.900	17.140	14.866	167,782
2025-01-15	16.780	16.960	16.780	16.880	14.641	143,944
2025-01-14	16.900	17.060	16.780	16.820	14.589	88,394
2025-01-13	17.440	17.560	16.840	16.900	14.658	257,560
2025-01-10	17.040	17.280	16.920	17.120	14.849	179,030
2025-01-09	16.760	17.100	16.740	17.040	14.780	80,311
2025-01-08	16.780	16.840	16.660	16.700	14.485	93,369
2025-01-07	16.540	16.900	16.400	16.780	14.554	103,091
2025-01-06	16.380	16.480	16.200	16.460	14.277	57,521
2025-01-03	16.480	16.600	16.300	16.300	14.138	92,752
2025-01-02	16.060	16.500	16.060	16.500	14.311	160,053
2024-12-31	16.000	16.080	15.880	16.060	13.930	127,932
2024-12-30	15.840	16.120	15.840	16.020	13.895	101,276
2024-12-27	15.560	15.920	15.320	15.920	13.808	236,214
2024-12-24	15.140	15.620	15.020	15.560	13.496	139,259
2024-12-23	14.960	15.120	14.760	15.080	13.080	206,614
2024-12-20	14.620	14.740	14.140	14.740	12.785	251,447
2024-12-19	14.840	15.000	14.700	14.740	12.785	176,901
2024-12-18	14.880	15.180	14.800	14.940	12.958	241,573
2024-12-17	15.240	15.320	14.660	14.840	12.872	203,240
2024-12-16	16.100	16.220	15.000	15.100	13.097	475,877
2024-12-13	22.100	22.950	21.900	22.300	13.811	811,138
2024-12-12	20.400	21.850	20.300	21.700	13.440	963,847
2024-12-11	20.150	20.400	19.760	20.200	12.511	418,277
2024-12-10	20.850	20.950	20.050	20.100	12.449	344,465
2024-12-09	21.150	21.300	20.800	20.850	12.913	74,434
2024-12-06	21.000	21.200	20.900	21.100	13.068	46,880
2024-12-05	20.850	21.150	20.750	21.150	13.099	77,823
2024-12-04	21.000	21.100	20.700	20.700	12.821	82,809
2024-12-03	20.950	21.050	20.550	20.850	12.913	141,768
2024-12-02	20.400	21.050	20.400	20.850	12.913	125,544
2024-11-29	20.250	20.400	20.150	20.350	12.604	37,447

← NewerPage 8 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.