Elecnor S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.000	20.400	19.960	20.150	12.480	97,767
2024-11-27	20.050	20.050	19.900	19.980	12.375	61,727
2024-11-26	20.250	20.250	19.940	20.050	12.418	71,246
2024-11-25	19.740	20.200	19.540	20.050	12.418	89,023
2024-11-22	19.700	19.740	19.500	19.700	12.201	47,770
2024-11-21	19.700	19.700	19.420	19.520	12.090	52,099
2024-11-20	19.600	19.780	19.560	19.580	12.127	43,552
2024-11-19	19.880	19.880	19.380	19.560	12.114	43,770
2024-11-18	19.880	19.880	19.700	19.740	12.226	44,449
2024-11-15	19.880	19.920	19.700	19.880	12.313	62,328
2024-11-14	19.500	19.840	19.500	19.720	12.214	33,813
2024-11-13	19.600	19.700	19.340	19.460	12.053	42,819
2024-11-12	20.150	20.150	19.500	19.520	12.090	52,533
2024-11-11	20.250	20.400	20.000	20.100	12.449	53,710
2024-11-08	19.820	20.300	19.820	19.960	12.362	69,158
2024-11-07	20.100	20.150	19.800	19.800	12.263	27,554
2024-11-06	20.500	20.500	19.900	20.050	12.418	54,848
2024-11-05	20.450	20.500	20.250	20.400	12.635	26,493
2024-11-04	20.800	20.900	20.350	20.400	12.635	91,224
2024-11-01	20.650	20.800	20.450	20.600	12.759	79,786
2024-10-31	20.200	20.750	19.920	20.500	12.697	205,477
2024-10-30	19.760	20.050	19.580	19.660	12.176	203,657
2024-10-29	19.500	19.840	19.500	19.700	12.201	35,059
2024-10-28	19.400	19.740	19.280	19.480	12.065	45,592
2024-10-25	19.280	19.340	19.080	19.160	11.867	10,048
2024-10-24	19.140	19.400	19.120	19.140	11.854	9,798
2024-10-23	19.200	19.420	19.200	19.320	11.966	11,585
2024-10-22	19.280	19.400	19.160	19.340	11.978	13,813
2024-10-21	19.160	19.480	19.060	19.380	12.003	29,822
2024-10-18	19.380	19.380	19.060	19.140	11.854	9,201
2024-10-17	19.360	19.460	19.160	19.400	12.015	28,334
2024-10-16	18.960	19.220	18.840	19.140	11.854	20,157
2024-10-15	18.700	18.940	18.700	18.880	11.693	15,116
2024-10-14	18.500	18.560	18.400	18.560	11.495	16,480
2024-10-11	18.520	18.600	18.520	18.560	11.495	9,381
2024-10-10	18.660	18.680	18.520	18.640	11.545	10,364
2024-10-09	18.340	18.700	18.340	18.660	11.557	12,554
2024-10-08	18.320	18.600	18.320	18.520	11.470	29,780
2024-10-07	18.900	18.900	18.320	18.500	11.458	16,337
2024-10-04	18.720	18.760	18.500	18.540	11.483	12,289
2024-10-03	19.060	19.060	18.560	18.640	11.545	11,379
2024-10-02	18.760	18.860	18.660	18.700	11.582	15,565
2024-10-01	19.080	19.220	18.840	18.960	11.743	21,426
2024-09-30	19.080	19.240	18.800	18.880	11.693	14,035
2024-09-27	19.240	19.240	18.940	19.140	11.854	9,466
2024-09-26	19.000	19.100	18.880	19.040	11.792	15,740
2024-09-25	18.940	18.960	18.740	18.800	11.644	16,852
2024-09-24	18.980	19.080	18.800	18.900	11.706	17,735
2024-09-23	18.900	18.960	18.700	18.820	11.656	27,569
2024-09-20	18.980	18.980	18.740	18.860	11.681	21,247
2024-09-19	18.900	18.980	18.760	18.840	11.669	38,977
2024-09-18	18.800	18.820	18.680	18.800	11.644	24,019
2024-09-17	18.800	18.800	18.500	18.600	11.520	17,876
2024-09-16	18.240	18.500	18.240	18.500	11.458	26,674
2024-09-13	18.340	18.600	18.200	18.420	11.408	21,471
2024-09-12	18.500	18.500	18.080	18.240	11.297	16,729
2024-09-11	17.840	18.100	17.800	18.000	11.148	26,170
2024-09-10	18.200	18.200	17.740	17.860	11.062	14,731
2024-09-09	17.940	18.120	17.940	18.040	11.173	23,637
2024-09-06	18.280	18.280	17.960	17.960	11.124	22,485

← NewerPage 9 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.