Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	19.370	19.480	19.160	19.300	16.063	145,209
2023-03-24	19.210	19.320	18.935	18.973	15.791	177,175
2023-03-23	19.265	19.413	19.160	19.315	16.076	144,119
2023-03-22	19.095	19.315	19.095	19.170	15.955	273,685
2023-03-21	18.950	19.160	18.930	18.970	15.789	363,112
2023-03-20	18.525	18.946	18.440	18.743	15.599	716,231
2023-03-17	18.650	18.990	18.350	18.363	15.283	2,770,193
2023-03-16	18.725	18.885	18.565	18.873	15.707	793,049
2023-03-15	19.090	19.090	18.460	19.038	15.845	369,166
2023-03-14	18.665	19.090	18.665	18.945	15.768	842,793
2023-03-13	18.910	20.213	18.395	18.658	15.529	1,072,485
2023-03-10	18.930	19.005	18.865	18.963	15.782	194,652
2023-03-09	19.100	19.275	18.890	18.905	15.734	409,438
2023-03-08	18.910	19.293	18.600	19.293	16.057	537,993
2023-03-07	18.400	18.470	18.270	18.270	15.206	428,600
2023-03-06	18.290	18.410	18.160	18.160	15.114	239,783
2023-03-03	18.340	18.390	18.235	18.290	15.223	390,460
2023-03-02	18.180	18.295	18.030	18.238	15.179	584,511
2023-03-01	18.585	18.585	18.154	18.318	15.246	598,412
2023-02-28	18.730	18.730	18.445	18.445	15.352	482,208
2023-02-27	18.775	18.775	18.655	18.685	15.551	857,201
2023-02-24	18.905	18.905	18.470	18.615	15.493	368,738
2023-02-23	18.625	18.625	18.515	18.515	15.410	203,712
2023-02-22	18.795	18.795	18.460	18.595	15.476	161,051
2023-02-21	18.440	19.030	18.270	18.850	15.689	277,469
2023-02-20	19.040	19.330	18.855	19.005	15.818	285,395
2023-02-17	18.780	19.068	18.665	19.068	15.870	237,512
2023-02-16	18.890	18.890	18.555	18.698	15.562	742,208
2023-02-15	18.625	18.820	18.625	18.690	15.556	491,693
2023-02-14	18.280	18.497	18.275	18.465	15.368	279,578
2023-02-13	18.155	18.275	18.110	18.150	15.106	124,248
2023-02-10	18.220	18.220	18.025	18.188	15.137	387,919
2023-02-09	18.230	18.315	18.133	18.273	15.208	149,866
2023-02-08	18.295	18.295	18.160	18.228	15.171	81,281
2023-02-07	18.310	18.310	18.100	18.260	15.198	27,989
2023-02-06	18.200	18.265	18.105	18.250	15.189	37,772
2023-02-03	18.305	18.305	18.150	18.173	15.125	106,824
2023-02-02	18.350	18.360	18.095	18.193	15.141	268,629
2023-02-01	18.325	18.325	18.115	18.263	15.200	460,537
2023-01-31	18.205	18.355	18.205	18.305	15.235	102,831
2023-01-30	18.380	18.410	18.232	18.370	15.289	177,840
2023-01-27	18.320	18.320	18.187	18.228	15.171	475,021
2023-01-26	18.390	18.400	18.130	18.140	15.098	321,090
2023-01-25	18.395	18.460	18.230	18.238	15.179	202,403
2023-01-24	18.245	18.410	18.245	18.340	15.264	503,515
2023-01-23	18.400	18.455	18.240	18.243	15.183	71,785
2023-01-20	18.378	18.510	18.270	18.420	15.331	269,315
2023-01-19	18.350	18.500	18.145	18.260	15.198	91,895
2023-01-18	18.765	18.765	18.490	18.520	15.414	86,450
2023-01-17	18.505	18.780	18.505	18.583	15.466	299,148
2023-01-16	18.765	18.765	18.600	18.663	15.533	184,040
2023-01-13	18.570	18.745	18.570	18.665	15.535	45,901
2023-01-12	18.740	18.900	18.550	18.700	15.564	603,173
2023-01-11	18.690	18.965	18.690	18.928	15.753	118,785
2023-01-10	18.560	18.850	18.387	18.678	15.545	629,871
2023-01-09	18.200	18.482	18.185	18.323	15.250	218,800
2023-01-06	18.790	18.801	18.430	18.730	15.589	491,251
2023-01-05	18.685	18.690	18.410	18.490	15.389	534,240
2023-01-04	18.210	18.750	18.210	18.663	15.533	330,857
2023-01-03	17.980	18.200	17.840	18.173	15.125	3,031,425

← NewerPage 16 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.