Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	15.960	16.050	15.685	15.770	13.125	62,736
2022-10-04	16.150	16.175	15.955	15.955	13.279	134,532
2022-10-03	15.505	16.010	15.385	15.955	13.279	540,285
2022-09-30	15.700	15.700	15.390	15.405	12.821	182,057
2022-09-29	16.187	16.187	15.700	15.715	13.079	370,178
2022-09-28	16.200	16.445	16.035	16.398	13.648	397,896
2022-09-27	16.815	16.815	16.320	16.343	13.602	194,206
2022-09-26	16.700	16.950	16.610	16.855	14.028	161,723
2022-09-23	17.300	17.405	16.820	16.995	14.145	717,971
2022-09-22	17.380	17.550	17.310	17.325	14.419	351,505
2022-09-21	17.285	17.655	17.125	17.533	14.592	360,512
2022-09-20	17.750	17.989	17.280	17.365	14.453	687,111
2022-09-16	17.315	17.765	17.315	17.605	14.653	67,011
2022-09-15	17.400	17.780	16.970	17.610	14.657	870,165
2022-09-14	17.500	17.500	17.172	17.268	14.372	331,597
2022-09-13	17.800	17.920	17.530	17.585	14.636	195,976
2022-09-12	17.650	17.760	17.415	17.658	14.696	346,418
2022-09-09	17.450	17.645	17.380	17.385	14.469	373,561
2022-09-08	17.610	17.650	17.450	17.545	14.603	433,150
2022-09-07	17.050	17.770	17.005	17.610	14.657	177,588
2022-09-06	17.345	17.345	16.985	17.085	14.220	44,277
2022-09-05	17.215	17.215	17.010	17.200	14.315	27,672
2022-09-02	17.295	17.300	16.920	17.203	14.318	207,805
2022-09-01	17.195	17.195	16.965	17.080	14.216	112,315
2022-08-31	17.510	17.575	17.050	17.170	14.290	70,031
2022-08-30	17.540	17.850	17.498	17.575	14.628	254,858
2022-08-26	18.000	18.180	17.825	17.955	14.944	33,296
2022-08-25	18.050	18.240	18.050	18.105	15.069	123,212
2022-08-24	18.010	18.173	17.980	18.173	15.125	133,870
2022-08-23	18.230	18.230	17.970	18.015	14.994	25,390
2022-08-22	18.000	18.272	17.980	18.208	15.154	52,745
2022-08-19	18.040	18.175	18.040	18.170	15.123	95,862
2022-08-18	18.200	18.305	18.120	18.195	15.144	105,913
2022-08-17	18.365	18.365	18.265	18.335	15.260	36,681
2022-08-16	18.300	18.445	18.175	18.430	15.339	83,570
2022-08-15	18.170	18.170	18.025	18.078	15.046	122,615
2022-08-12	18.020	18.200	18.020	18.120	15.081	66,813
2022-08-11	18.125	18.125	18.020	18.123	15.083	232,058
2022-08-10	18.065	18.260	18.065	18.168	15.121	83,715
2022-08-09	18.005	18.235	17.935	18.078	15.046	217,045
2022-08-08	17.990	18.100	17.865	18.095	15.060	50,912
2022-08-05	17.695	17.890	17.695	17.798	14.813	26,211
2022-08-04	17.700	17.905	17.680	17.738	14.763	444,154
2022-08-03	17.870	17.870	17.680	17.773	14.792	391,631
2022-08-02	17.900	17.950	17.790	17.863	14.867	77,098
2022-08-01	17.880	18.200	17.880	17.993	14.975	273,639
2022-07-29	17.785	18.075	17.785	17.925	14.919	777,070
2022-07-28	17.800	17.960	17.130	17.650	14.690	398,373
2022-07-27	18.000	18.250	17.635	17.933	14.925	94,394
2022-07-26	17.900	17.970	17.685	17.908	14.904	7,962
2022-07-25	17.765	17.795	17.590	17.738	14.763	189,768
2022-07-22	17.590	17.775	17.590	17.755	14.777	18,301
2022-07-21	17.550	17.663	17.475	17.663	14.700	23,148
2022-07-20	17.935	17.935	17.575	17.748	14.771	284,773
2022-07-19	17.653	17.980	17.653	17.970	14.956	94,157
2022-07-18	17.915	17.960	17.670	17.720	14.748	233,245
2022-07-15	17.570	17.845	17.570	17.773	14.792	39,787
2022-07-14	17.695	17.695	17.465	17.648	14.688	49,064
2022-07-13	17.950	18.040	17.845	18.025	15.002	315,396
2022-07-12	18.350	18.380	18.010	18.165	15.119	244,918

← NewerPage 18 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.