Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	19.000	19.256	18.975	19.055	17.604	155,889
2024-08-28	18.800	19.050	18.800	18.898	17.458	14,836
2024-08-27	18.930	18.930	18.790	18.793	17.361	109,159
2024-08-23	18.500	18.905	18.500	18.788	17.357	201,033
2024-08-22	18.315	18.560	18.250	18.560	17.146	5,050
2024-08-21	18.205	18.360	18.205	18.223	16.835	144,737
2024-08-20	18.425	18.425	18.170	18.250	16.860	203,729
2024-08-19	18.128	18.430	18.120	18.413	17.010	6,886
2024-08-16	18.250	18.250	18.150	18.228	16.839	7,720
2024-08-15	18.225	18.350	18.120	18.255	16.865	9,025
2024-08-14	18.230	18.305	18.100	18.228	16.839	234,672
2024-08-13	18.000	18.250	17.935	18.115	16.735	166,414
2024-08-12	17.825	17.985	17.825	17.935	16.569	293,580
2024-08-09	17.970	17.970	17.665	17.695	16.347	12,360
2024-08-08	17.855	18.110	17.855	17.878	16.516	660,465
2024-08-07	17.825	18.105	17.360	18.078	16.701	552,325
2024-08-06	17.645	17.700	17.395	17.595	16.255	269,748
2024-08-05	17.995	18.250	17.532	17.718	16.368	1,209,973
2024-08-02	17.965	18.525	17.905	18.525	17.114	196,506
2024-08-01	17.900	18.190	17.650	17.855	16.495	215,954
2024-07-31	18.040	18.180	17.895	18.020	16.648	11,069
2024-07-30	17.955	18.100	17.955	18.068	16.692	38,811
2024-07-29	18.030	18.245	17.950	18.043	16.668	212,680
2024-07-26	18.085	18.085	17.490	17.970	16.601	69,531
2024-07-25	18.160	18.160	17.865	18.038	16.664	9,317
2024-07-24	17.905	18.180	17.800	17.968	16.599	115,752
2024-07-23	17.950	17.965	17.790	17.790	16.435	11,246
2024-07-22	17.990	18.005	17.860	17.933	16.567	44,942
2024-07-19	17.820	17.980	17.720	17.778	16.424	19,245
2024-07-18	17.850	18.020	17.845	17.940	16.574	8,241
2024-07-17	17.815	17.880	17.720	17.730	16.380	846,686
2024-07-16	18.005	18.005	17.730	17.858	16.497	26,493
2024-07-15	18.250	18.370	17.978	18.135	16.754	57,742
2024-07-12	18.325	18.460	18.325	18.348	16.950	120,776
2024-07-11	18.120	18.410	17.965	18.235	16.846	53,118
2024-07-10	17.760	18.030	17.760	17.888	16.525	30,156
2024-07-09	18.200	18.200	17.875	17.945	16.578	587,154
2024-07-08	18.300	18.375	18.140	18.290	16.897	14,019
2024-07-05	18.100	18.360	18.100	18.358	16.959	12,436
2024-07-04	18.000	18.060	17.920	17.970	16.601	13,265
2024-07-03	17.715	17.880	17.715	17.815	16.458	4,006,362
2024-07-02	17.770	17.770	17.545	17.665	16.320	104,416
2024-07-01	17.625	17.965	17.625	17.965	16.597	7,343
2024-06-28	17.750	17.820	17.480	17.525	16.190	36,730
2024-06-27	18.550	18.550	17.815	17.858	16.497	54,876
2024-06-26	19.200	19.230	18.900	19.080	17.253	5,133
2024-06-25	19.100	19.173	19.025	19.130	17.298	514,280
2024-06-24	19.125	19.125	18.250	19.123	17.291	4,123
2024-06-21	19.000	19.140	18.900	18.908	17.097	106,518
2024-06-20	18.900	19.090	18.790	19.075	17.248	48,144
2024-06-19	18.755	18.870	18.695	18.740	16.945	7,708
2024-06-18	18.435	18.795	18.435	18.668	16.880	34,308
2024-06-17	18.640	18.695	18.360	18.458	16.690	78,808
2024-06-14	18.380	18.630	18.315	18.585	16.805	297,227
2024-06-13	18.380	18.458	18.125	18.458	16.690	501,785
2024-06-12	18.295	18.615	18.295	18.480	16.710	1,082,871
2024-06-11	18.545	18.615	18.095	18.173	16.432	94,774
2024-06-10	18.440	18.500	18.300	18.345	16.588	5,897
2024-06-07	18.600	18.960	18.130	18.335	16.579	5,617
2024-06-06	18.575	18.775	18.575	18.770	16.972	2,811,181

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8780 EUR
2026-01-08	0.4050 EUR
2025-06-27	0.6623 EUR
2025-01-06	0.4050 EUR
2024-06-27	0.4050 EUR
2023-12-28	0.4050 EUR
2023-06-29	1.2842 EUR
2022-06-29	0.7591 EUR
2021-12-30	0.4050 EUR
2021-06-29	1.0640 EUR
2020-12-30	0.5670 EUR
2020-06-29	0.6278 EUR
2019-12-30	0.5670 EUR
2019-06-28	0.5889 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.