Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	21.280	21.353	20.780	21.180	17.628	328,699
2023-06-23	20.930	20.930	20.730	20.870	17.370	454,246
2023-06-22	21.138	21.138	20.860	20.990	17.470	135,219
2023-06-21	21.100	21.120	20.970	20.975	17.457	1,289,252
2023-06-20	21.040	21.230	20.900	21.210	17.653	526,583
2023-06-19	21.080	21.080	20.795	20.795	17.308	131,246
2023-06-16	20.520	21.150	20.380	21.130	17.586	580,751
2023-06-15	20.800	20.920	20.755	20.755	17.274	439,202
2023-06-14	20.940	21.020	20.720	20.920	17.412	1,253,205
2023-06-13	21.000	21.060	20.670	20.710	17.237	249,622
2023-06-12	21.080	21.080	20.860	21.035	17.507	354,087
2023-06-09	21.190	21.240	21.050	21.150	17.603	381,535
2023-06-08	21.340	21.394	21.000	21.145	17.599	262,731
2023-06-07	21.400	21.440	21.250	21.310	17.736	218,083
2023-06-06	21.150	21.380	21.100	21.335	17.757	315,303
2023-06-05	20.970	21.190	20.970	21.180	17.628	94,993
2023-06-02	20.550	20.973	20.510	20.895	17.391	432,740
2023-06-01	20.296	20.730	20.296	20.520	17.079	580,183
2023-05-31	20.420	20.500	20.210	20.248	16.852	554,395
2023-05-30	20.198	20.430	20.070	20.395	16.975	446,622
2023-05-26	20.000	20.050	19.655	20.030	16.671	88,012
2023-05-25	19.990	19.990	19.720	19.903	16.565	64,092
2023-05-24	20.000	20.043	19.768	19.768	16.452	216,353
2023-05-23	20.100	20.220	20.030	20.050	16.687	128,385
2023-05-22	20.000	20.160	19.930	20.015	16.658	189,385
2023-05-19	19.668	19.947	19.655	19.745	16.434	3,022,750
2023-05-18	19.985	19.985	19.655	19.740	16.429	168,592
2023-05-17	19.853	19.965	19.800	19.865	16.533	135,269
2023-05-16	20.180	20.180	19.915	20.050	16.687	308,973
2023-05-15	20.190	20.190	19.983	20.153	16.773	141,274
2023-05-12	19.990	20.230	19.960	20.203	16.814	230,008
2023-05-11	19.910	19.910	19.720	19.825	16.500	557,651
2023-05-10	20.102	20.102	19.695	19.770	16.454	306,205
2023-05-09	20.353	20.480	19.720	19.913	16.573	1,264,182
2023-05-05	20.420	20.490	20.190	20.395	16.975	90,859
2023-05-04	20.050	20.400	20.000	20.253	16.856	219,441
2023-05-03	20.180	20.350	20.180	20.238	16.844	586,108
2023-05-02	20.273	20.410	20.130	20.333	16.923	682,410
2023-04-28	20.198	20.380	20.140	20.278	16.877	100,644
2023-04-27	19.940	20.290	19.740	20.153	16.773	639,364
2023-04-26	19.970	19.970	19.700	19.760	16.446	539,450
2023-04-25	19.718	19.815	19.600	19.655	16.359	413,961
2023-04-24	19.708	19.890	19.645	19.773	16.457	303,725
2023-04-21	20.138	20.180	19.950	20.080	16.712	103,027
2023-04-20	19.930	20.100	19.882	19.925	16.583	230,990
2023-04-19	19.993	20.060	19.780	20.008	16.652	241,553
2023-04-18	19.753	19.830	19.610	19.815	16.492	265,667
2023-04-17	19.783	20.030	19.760	19.843	16.515	185,946
2023-04-14	20.198	20.360	19.675	19.683	16.382	539,310
2023-04-13	20.400	20.470	20.110	20.288	16.885	81,649
2023-04-12	20.400	20.470	20.120	20.298	16.893	143,702
2023-04-11	20.353	20.420	20.180	20.353	16.939	190,351
2023-04-06	20.168	20.480	20.130	20.343	16.931	238,931
2023-04-05	19.980	20.160	19.980	19.983	16.631	1,213,713
2023-04-04	19.800	20.030	19.800	19.875	16.542	491,971
2023-04-03	20.000	20.010	19.590	19.703	16.398	978,066
2023-03-31	19.650	20.030	19.650	19.888	16.552	301,390
2023-03-30	19.595	19.845	19.590	19.720	16.413	241,734
2023-03-29	19.435	19.590	19.435	19.450	16.188	57,443
2023-03-28	19.410	19.545	19.340	19.428	16.169	68,185

← NewerPage 15 of 22 · 1,265 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.