Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	19.890	20.050	19.890	19.915	17.632	684,734
2023-09-18	19.890	19.980	19.675	19.888	17.608	188,001
2023-09-15	19.710	19.895	19.710	19.828	17.554	179,441
2023-09-14	19.400	19.654	19.400	19.633	17.382	296,196
2023-09-13	19.365	19.365	19.115	19.293	17.081	2,355,511
2023-09-12	19.300	19.430	19.260	19.293	17.081	1,132,528
2023-09-11	19.250	19.303	19.135	19.303	17.090	74,175
2023-09-08	19.200	19.230	18.930	19.043	16.859	136,635
2023-09-07	18.905	19.190	18.785	19.183	16.983	470,350
2023-09-06	18.755	18.880	18.665	18.718	16.572	65,568
2023-09-05	18.772	19.015	18.772	18.805	16.649	91,315
2023-09-04	18.900	19.190	18.780	18.913	16.744	762,396
2023-09-01	19.290	19.290	19.065	19.138	16.944	342,686
2023-08-31	19.363	19.363	19.363	19.363	17.143	392,259
2023-08-30	19.400	19.400	19.150	19.330	17.114	31,721
2023-08-29	19.175	19.440	19.175	19.360	17.141	71,202
2023-08-25	18.790	19.080	18.790	19.015	16.835	471,996
2023-08-24	18.840	18.960	18.840	18.925	16.755	2,418,712
2023-08-23	18.850	19.065	18.670	18.903	16.736	879,133
2023-08-22	18.600	18.740	18.560	18.700	16.556	185,265
2023-08-21	18.650	18.875	18.515	18.538	16.412	1,520,694
2023-08-18	18.670	18.705	18.484	18.555	16.428	1,655,571
2023-08-17	18.720	18.780	18.520	18.663	16.523	554,199
2023-08-16	18.710	18.965	18.710	18.953	16.780	1,088,807
2023-08-15	19.000	19.045	18.675	18.838	16.678	194,287
2023-08-14	18.959	19.125	18.959	19.050	16.866	184,322
2023-08-11	19.190	19.210	19.035	19.150	16.955	670,639
2023-08-10	19.018	19.018	19.018	19.018	16.837	700,966
2023-08-09	19.000	19.120	18.795	18.953	16.780	166,241
2023-08-08	18.710	19.020	18.710	18.875	16.711	203,878
2023-08-07	18.950	18.970	18.637	18.693	16.550	111,875
2023-08-04	18.870	18.950	18.725	18.798	16.643	271,711
2023-08-03	18.780	18.925	18.680	18.793	16.638	134,580
2023-08-02	19.165	19.165	18.778	18.880	16.716	432,449
2023-08-01	19.500	19.535	19.255	19.298	17.085	163,200
2023-07-31	19.620	19.635	19.415	19.580	17.335	561,281
2023-07-28	19.530	19.680	19.490	19.563	17.320	390,190
2023-07-27	19.550	19.855	19.470	19.603	17.355	1,688,507
2023-07-26	19.130	19.515	19.060	19.303	17.090	505,815
2023-07-25	19.400	19.400	19.150	19.340	17.123	1,172,599
2023-07-24	19.055	19.390	18.925	19.265	17.056	1,252,398
2023-07-21	19.875	19.875	19.670	19.748	17.484	147,434
2023-07-20	19.450	19.630	19.410	19.550	17.309	65,134
2023-07-19	19.410	19.465	19.175	19.245	17.039	91,593
2023-07-18	19.550	19.550	19.345	19.528	17.289	565,474
2023-07-17	19.570	19.790	19.570	19.735	17.473	238,218
2023-07-14	19.740	19.740	19.575	19.708	17.448	240,359
2023-07-13	19.660	19.795	19.660	19.675	17.419	1,231,650
2023-07-12	19.440	19.620	19.405	19.468	17.236	296,244
2023-07-11	19.420	19.495	19.385	19.435	17.207	733,855
2023-07-10	19.215	19.435	19.215	19.285	17.074	1,803,120
2023-07-07	19.300	19.485	19.235	19.345	17.127	63,036
2023-07-06	19.738	19.845	19.373	19.483	17.249	149,598
2023-07-05	19.950	20.130	19.708	19.818	17.546	299,954
2023-07-04	20.010	20.050	19.825	19.963	17.674	833,401
2023-07-03	19.550	19.820	19.550	19.820	17.548	2,974,478
2023-06-30	19.600	19.825	19.585	19.678	17.422	167,463
2023-06-29	19.900	19.900	19.520	19.628	17.377	342,488
2023-06-28	21.400	21.490	21.350	21.425	17.832	165,318
2023-06-27	21.320	21.340	21.070	21.130	17.586	226,630

← NewerPage 14 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.