Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	16.815	17.105	16.700	16.935	15.313	637,553
2024-03-06	16.485	16.900	15.880	16.835	15.223	1,655,854
2024-03-05	16.200	16.290	16.035	16.200	14.649	283,627
2024-03-04	16.125	16.125	15.845	15.985	14.454	218,102
2024-03-01	16.750	16.750	16.150	16.158	14.610	450,507
2024-02-29	16.070	16.680	16.070	16.675	15.078	2,220,366
2024-02-28	16.660	16.660	16.040	16.235	14.680	509,121
2024-02-27	16.520	16.580	16.424	16.520	14.938	164,038
2024-02-26	16.725	16.825	16.485	16.653	15.058	148,061
2024-02-23	16.760	16.845	16.678	16.798	15.189	183,230
2024-02-22	17.035	17.035	16.815	16.815	15.205	386,571
2024-02-21	16.800	17.025	16.680	17.013	15.383	191,242
2024-02-20	16.550	16.752	16.455	16.690	15.092	926,991
2024-02-19	16.605	16.615	16.420	16.590	15.001	273,467
2024-02-16	16.900	16.900	16.440	16.488	14.909	537,654
2024-02-15	16.920	17.040	16.890	16.980	15.354	285,399
2024-02-14	17.100	17.210	16.902	17.038	15.406	232,204
2024-02-13	17.400	18.000	17.150	17.275	15.621	347,454
2024-02-12	17.350	17.375	17.165	17.375	15.711	2,365,425
2024-02-09	17.440	17.440	17.063	17.063	15.428	485,746
2024-02-08	17.715	17.715	17.482	17.620	15.933	271,122
2024-02-07	17.905	17.905	17.575	17.610	15.924	198,669
2024-02-06	18.005	18.035	17.705	17.828	16.120	1,574,770
2024-02-05	18.200	18.315	17.945	18.060	16.330	815,732
2024-02-02	18.360	18.370	17.965	18.035	16.308	1,366,043
2024-02-01	18.320	19.200	18.080	18.258	16.509	1,261,553
2024-01-31	18.665	18.665	18.315	18.348	16.590	361,994
2024-01-30	18.525	19.200	18.390	18.468	16.699	2,283,720
2024-01-29	18.655	18.655	18.355	18.445	16.679	428,905
2024-01-26	18.580	18.914	18.580	18.738	16.943	546,850
2024-01-25	18.760	18.785	18.543	18.613	16.830	1,079,561
2024-01-24	18.540	18.745	18.540	18.640	16.855	430,981
2024-01-23	18.790	18.790	18.470	18.563	16.785	3,219,670
2024-01-22	18.785	18.795	18.590	18.700	16.909	979,505
2024-01-19	19.050	19.865	18.590	18.685	16.896	1,012,518
2024-01-18	19.200	19.275	19.041	19.173	17.336	385,388
2024-01-17	19.500	19.515	19.265	19.433	17.571	977,554
2024-01-16	19.783	19.790	19.545	19.545	17.673	1,190,928
2024-01-15	19.870	19.870	19.680	19.828	17.929	1,947,627
2024-01-12	19.380	19.803	19.350	19.660	17.777	939,771
2024-01-11	19.050	19.405	19.015	19.213	17.373	4,531,279
2024-01-10	19.010	19.105	18.970	19.085	17.257	2,172,778
2024-01-09	19.190	19.300	19.028	19.028	17.205	937,222
2024-01-08	19.200	19.310	19.125	19.238	17.395	86,825
2024-01-05	19.100	19.154	18.925	19.018	17.196	95,333
2024-01-04	18.900	19.150	18.870	19.100	17.271	274,047
2024-01-03	18.680	18.680	18.530	18.580	16.801	4,886,465
2024-01-02	18.750	18.750	18.450	18.590	16.810	989,513
2023-12-29	18.505	18.750	18.460	18.593	16.812	94,899
2023-12-28	18.805	18.885	17.970	18.620	16.837	88,596
2023-12-27	19.485	19.485	19.250	19.405	17.180	278,109
2023-12-22	19.300	19.420	19.280	19.320	17.105	48,857
2023-12-21	19.445	19.445	19.297	19.348	17.129	116,686
2023-12-20	19.555	19.555	19.345	19.503	17.267	242,414
2023-12-19	19.370	19.515	19.370	19.443	17.214	89,415
2023-12-18	19.560	19.560	19.365	19.475	17.242	998,966
2023-12-15	19.550	19.635	19.460	19.548	17.307	111,076
2023-12-14	19.803	19.955	19.500	19.653	17.400	193,402
2023-12-13	19.570	19.685	19.475	19.590	17.344	5,124,457
2023-12-12	19.450	19.770	19.440	19.665	17.411	246,460

← NewerPage 12 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.