Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	19.450	19.770	19.440	19.665	17.411	246,460
2023-12-11	19.535	19.700	19.535	19.658	17.404	1,136,171
2023-12-08	19.585	19.795	19.585	19.628	17.377	64,256
2023-12-07	19.560	19.760	19.535	19.720	17.459	424,159
2023-12-06	19.500	19.720	19.450	19.545	17.304	2,040,858
2023-12-05	19.360	19.455	19.225	19.388	17.165	110,026
2023-12-04	19.265	19.520	19.265	19.370	17.149	149,510
2023-12-01	19.350	19.350	19.205	19.273	17.063	107,111
2023-11-30	19.195	19.360	19.115	19.245	17.039	503,230
2023-11-29	19.180	19.180	19.075	19.153	16.957	316,231
2023-11-28	18.995	19.185	18.995	19.045	16.862	283,095
2023-11-27	19.015	19.105	18.510	19.030	16.848	329,312
2023-11-24	18.615	18.853	18.595	18.853	16.691	163,650
2023-11-23	18.930	18.930	18.650	18.670	16.530	844,166
2023-11-22	19.165	19.360	19.165	19.188	16.988	463,832
2023-11-21	19.200	19.530	19.010	19.145	16.950	654,064
2023-11-20	19.030	19.465	19.030	19.428	17.200	359,433
2023-11-17	19.280	19.625	19.180	19.625	17.375	422,402
2023-11-16	19.000	19.210	18.970	19.205	17.003	268,606
2023-11-15	18.935	19.125	18.850	19.050	16.866	352,300
2023-11-14	18.760	19.015	18.760	18.983	16.806	222,966
2023-11-13	18.607	18.805	18.607	18.630	16.494	1,226,914
2023-11-10	18.500	18.780	18.500	18.548	16.421	940,675
2023-11-09	18.485	18.805	18.485	18.695	16.552	2,784,034
2023-11-08	18.285	18.610	18.285	18.560	16.432	185,255
2023-11-07	18.300	18.490	17.720	18.400	16.291	823,043
2023-11-06	18.555	18.620	18.310	18.380	16.273	277,646
2023-11-03	18.540	18.785	18.540	18.708	16.563	137,253
2023-11-02	18.285	18.600	18.285	18.568	16.439	343,101
2023-11-01	18.000	18.218	17.550	18.083	16.010	214,431
2023-10-31	17.925	18.200	17.700	17.733	15.700	722,303
2023-10-30	18.020	18.245	17.960	18.040	15.972	2,086,782
2023-10-27	17.940	17.940	17.750	17.838	15.793	375,884
2023-10-26	18.070	18.100	17.745	17.838	15.793	188,556
2023-10-25	18.120	18.120	17.775	17.855	15.808	445,315
2023-10-24	18.445	18.445	17.930	18.123	16.045	588,397
2023-10-23	18.620	18.620	18.360	18.525	16.401	409,043
2023-10-20	18.600	18.945	18.465	18.623	16.488	531,442
2023-10-19	18.960	19.140	18.800	19.048	16.864	2,306,977
2023-10-18	19.125	19.125	18.977	19.048	16.864	913,590
2023-10-17	19.200	19.320	19.018	19.018	16.837	540,189
2023-10-16	19.240	19.335	19.100	19.238	17.032	94,488
2023-10-13	19.280	19.435	19.173	19.173	16.975	181,774
2023-10-12	19.250	19.445	19.155	19.178	16.979	77,621
2023-10-11	19.140	19.435	19.140	19.428	17.200	166,504
2023-10-10	19.045	19.305	19.045	19.045	16.862	200,632
2023-10-09	18.860	19.065	18.860	18.965	16.791	1,333,816
2023-10-06	18.735	18.835	18.505	18.690	16.547	123,787
2023-10-05	18.655	18.790	18.590	18.625	16.490	576,710
2023-10-04	18.500	18.775	18.380	18.410	16.299	623,022
2023-10-03	18.670	18.670	18.230	18.273	16.178	1,530,887
2023-10-02	19.340	19.340	18.587	18.645	16.508	470,389
2023-09-29	19.380	19.480	19.270	19.353	17.134	76,072
2023-09-28	19.217	19.480	19.217	19.358	17.138	107,615
2023-09-27	19.435	19.435	19.252	19.328	17.112	104,151
2023-09-26	19.520	19.635	19.375	19.433	17.205	36,879
2023-09-25	19.708	19.795	19.455	19.538	17.298	58,177
2023-09-22	19.803	19.925	19.720	19.755	17.490	63,768
2023-09-21	20.160	20.160	19.815	19.875	17.597	98,151
2023-09-20	19.980	20.184	19.885	20.015	17.720	516,025

← NewerPage 13 of 22 · 1,263 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.