Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	18.800	18.850	18.485	18.605	16.823	15,602
2024-06-04	18.600	18.810	18.500	18.743	16.948	20,795
2024-06-03	18.400	18.590	18.280	18.418	16.654	98,957
2024-05-31	17.900	18.300	17.890	18.130	16.394	1,008,827
2024-05-30	18.000	18.235	17.950	18.158	16.419	80,224
2024-05-29	18.290	18.290	18.020	18.195	16.452	3,012
2024-05-28	18.440	18.520	17.535	18.440	16.674	740,561
2024-05-24	18.140	18.205	18.000	18.200	16.457	117,292
2024-05-23	18.450	18.515	18.195	18.215	16.471	13,572
2024-05-22	18.440	18.555	18.075	18.525	16.751	189,227
2024-05-21	18.340	18.340	18.060	18.140	16.403	18,083
2024-05-20	18.345	18.385	18.185	18.275	16.525	12,822
2024-05-17	18.115	18.250	18.115	18.185	16.443	1,767,697
2024-05-16	18.100	18.330	18.095	18.180	16.439	36,951
2024-05-15	17.935	18.205	17.935	18.038	16.310	419,033
2024-05-14	18.030	18.030	17.875	17.883	16.170	5,276
2024-05-13	17.800	18.660	17.795	17.928	16.211	435,442
2024-05-10	17.650	18.160	17.650	18.010	16.285	21,510
2024-05-09	17.700	17.730	17.240	17.650	15.960	62,129
2024-05-08	17.540	17.700	17.210	17.635	15.946	312,195
2024-05-07	17.360	17.592	17.360	17.510	15.833	353,166
2024-05-03	17.360	17.455	17.170	17.328	15.668	116,352
2024-05-02	17.110	17.330	17.110	17.303	15.645	1,619,708
2024-05-01	17.105	17.105	17.105	17.105	15.467	0
2024-04-30	17.200	17.330	17.040	17.105	15.467	95,260
2024-04-29	17.005	17.185	17.005	17.148	15.505	99,404
2024-04-26	16.930	17.105	16.930	16.975	15.349	2,307,003
2024-04-25	17.100	17.225	16.810	16.930	15.309	4,671,728
2024-04-24	17.150	17.220	17.025	17.178	15.532	1,986,076
2024-04-23	17.280	17.300	17.110	17.138	15.496	2,378,209
2024-04-22	17.310	17.545	17.070	17.095	15.458	691,109
2024-04-19	17.495	17.600	17.370	17.540	15.860	168,247
2024-04-18	17.390	17.640	17.390	17.493	15.817	1,344,767
2024-04-17	17.165	17.335	17.155	17.220	15.571	93,357
2024-04-16	17.100	17.265	16.955	17.180	15.535	116,995
2024-04-15	17.150	17.360	16.575	17.155	15.512	485,307
2024-04-12	17.220	17.455	17.020	17.358	15.695	358,444
2024-04-11	16.970	17.105	16.895	16.955	15.331	1,045,961
2024-04-10	17.175	17.455	16.745	16.960	15.336	373,109
2024-04-09	17.035	17.370	17.030	17.225	15.575	126,429
2024-04-08	17.100	17.155	17.008	17.043	15.410	556,674
2024-04-05	17.250	17.290	17.015	17.113	15.474	635,995
2024-04-04	17.030	17.265	16.955	17.183	15.537	572,424
2024-04-03	16.900	16.920	16.660	16.838	15.225	215,720
2024-04-02	16.880	17.155	16.765	16.928	15.306	2,022,993
2024-03-28	17.225	17.225	17.030	17.183	15.537	732,852
2024-03-27	16.925	17.155	16.765	17.145	15.503	493,339
2024-03-26	16.650	16.810	16.600	16.755	15.150	227,118
2024-03-25	16.550	16.770	16.485	16.658	15.062	277,583
2024-03-22	16.370	16.638	16.210	16.520	14.938	460,031
2024-03-21	16.450	16.590	16.212	16.338	14.773	173,743
2024-03-20	16.350	16.435	16.230	16.283	14.723	380,441
2024-03-19	16.120	16.300	16.100	16.193	14.642	72,173
2024-03-18	16.320	16.320	13.945	16.223	14.669	1,594,274
2024-03-15	16.130	16.410	16.065	16.325	14.762	400,557
2024-03-14	16.390	16.480	16.085	16.130	14.585	173,996
2024-03-13	16.300	16.310	16.100	16.163	14.615	689,819
2024-03-12	16.500	16.540	15.975	16.140	14.594	168,272
2024-03-11	16.720	16.835	16.395	16.420	14.847	463,519
2024-03-08	16.965	16.965	16.650	16.755	15.150	381,840

← NewerPage 11 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.