Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	17.800	17.848	17.632	17.848	14.854	166,264
2022-12-29	17.565	17.935	17.565	17.755	14.777	270,749
2022-12-28	17.617	17.800	17.617	17.698	14.730	56,628
2022-12-23	17.700	17.815	17.620	17.733	14.759	1,521,202
2022-12-22	17.850	17.880	17.740	17.878	14.879	39,224
2022-12-21	17.605	17.770	17.605	17.738	14.763	3,120,869
2022-12-20	17.450	17.630	17.330	17.508	14.571	758,552
2022-12-19	17.460	17.665	17.460	17.530	14.590	25,793
2022-12-16	17.705	17.720	17.425	17.515	14.578	62,551
2022-12-15	17.820	18.065	17.617	17.783	14.800	93,544
2022-12-14	17.780	18.041	17.780	17.858	14.863	162,600
2022-12-13	17.550	18.040	17.495	17.905	14.902	96,113
2022-12-12	17.700	17.810	17.630	17.725	14.752	46,556
2022-12-09	17.720	17.839	17.720	17.793	14.809	305,039
2022-12-08	17.830	17.830	17.590	17.748	14.771	62,758
2022-12-07	18.080	18.080	17.895	17.968	14.954	118,514
2022-12-06	17.980	18.090	17.930	18.010	14.990	88,639
2022-12-05	17.805	18.015	17.805	17.918	14.913	73,928
2022-12-02	17.990	18.040	17.855	17.888	14.888	139,340
2022-12-01	17.865	18.125	17.573	18.075	15.044	253,941
2022-11-30	17.460	17.700	17.460	17.593	14.642	99,191
2022-11-29	17.650	17.790	17.450	17.510	14.573	581,236
2022-11-28	17.930	17.960	17.685	17.775	14.794	686,121
2022-11-25	18.300	18.300	17.860	17.890	14.890	626,972
2022-11-24	18.030	18.305	17.990	18.168	15.121	677,018
2022-11-23	18.530	18.570	17.746	18.038	15.012	2,335,219
2022-11-22	18.850	19.175	18.840	18.980	15.797	252,982
2022-11-21	18.555	18.810	18.555	18.648	15.520	292,975
2022-11-18	18.350	18.660	18.315	18.440	15.347	133,729
2022-11-17	18.570	18.575	18.045	18.183	15.133	82,501
2022-11-16	18.250	18.550	18.250	18.463	15.366	1,192,517
2022-11-15	18.200	18.320	17.950	18.203	15.150	190,443
2022-11-14	17.920	18.135	17.795	18.108	15.071	546,753
2022-11-11	18.050	18.050	17.525	17.715	14.744	361,204
2022-11-10	17.855	18.045	17.665	17.943	14.933	192,635
2022-11-09	17.305	17.845	17.280	17.818	14.829	416,842
2022-11-08	16.600	17.465	16.455	17.435	14.511	1,191,561
2022-11-07	16.910	16.910	16.550	16.720	13.916	179,740
2022-11-04	16.690	16.815	16.105	16.683	13.885	248,971
2022-11-03	16.700	16.750	16.525	16.628	13.839	128,376
2022-11-02	16.913	16.913	16.690	16.913	14.076	517,193
2022-11-01	17.100	17.115	16.775	16.913	14.076	74,069
2022-10-31	16.885	16.885	16.620	16.785	13.970	380,062
2022-10-28	16.695	16.830	16.360	16.635	13.845	251,118
2022-10-27	16.000	16.560	15.720	16.503	13.735	388,393
2022-10-26	15.600	15.825	15.475	15.818	13.165	686,959
2022-10-25	15.315	15.570	15.280	15.500	12.901	78,457
2022-10-24	15.200	15.405	14.995	15.273	12.711	86,549
2022-10-21	15.050	15.050	14.800	14.883	12.387	2,620,166
2022-10-20	15.100	15.160	14.950	15.028	12.507	197,946
2022-10-19	15.230	15.230	14.925	15.073	12.545	171,748
2022-10-18	15.250	15.365	15.105	15.218	12.665	425,109
2022-10-17	15.000	15.155	14.695	15.008	12.491	438,820
2022-10-14	14.770	14.930	14.545	14.775	12.297	57,488
2022-10-13	14.250	14.515	14.100	14.175	11.798	394,805
2022-10-12	14.700	14.840	14.370	14.518	12.083	306,801
2022-10-11	15.149	15.149	14.665	14.780	12.301	793,383
2022-10-10	15.270	15.270	15.110	15.185	12.638	345,321
2022-10-07	15.350	15.560	15.268	15.410	12.826	328,611
2022-10-06	15.810	15.870	15.375	15.478	12.882	99,316

← NewerPage 17 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.