Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	18.247	18.247	18.065	18.203	15.150	113,955
2022-07-08	18.195	18.195	18.000	18.113	15.075	187,853
2022-07-07	18.300	18.345	18.090	18.213	15.158	350,898
2022-07-06	18.200	18.385	18.045	18.230	15.173	46,221
2022-07-05	18.455	18.540	18.205	18.390	15.306	29,395
2022-07-04	18.550	18.745	18.455	18.610	15.489	438,350
2022-07-01	18.460	18.575	17.960	18.543	15.433	41,960
2022-06-30	18.150	18.210	17.780	17.880	14.881	148,712
2022-06-29	18.605	18.605	18.171	18.293	15.225	103,040
2022-06-28	18.941	19.445	18.941	19.388	15.504	141,066
2022-06-27	19.055	19.055	18.605	18.763	15.004	415,393
2022-06-24	18.885	19.010	18.680	18.870	15.090	191,897
2022-06-23	18.400	18.650	18.105	18.520	14.811	1,154,152
2022-06-22	18.940	18.940	18.110	18.333	14.661	1,524,947
2022-06-21	19.390	19.390	18.555	18.720	14.970	441,109
2022-06-20	19.385	19.385	19.075	19.213	15.364	164,036
2022-06-17	19.395	19.395	19.085	19.093	15.268	3,936,037
2022-06-16	19.645	19.645	19.250	19.428	15.536	291,114
2022-06-15	19.735	19.735	19.320	19.640	15.706	333,861
2022-06-14	19.698	19.895	19.100	19.225	15.374	196,113
2022-06-13	19.650	19.895	19.650	19.835	15.862	73,552
2022-06-10	20.520	20.520	19.680	20.005	15.998	133,860
2022-06-09	20.560	20.820	20.470	20.620	16.490	199,565
2022-06-08	20.850	20.900	20.510	20.570	16.450	33,668
2022-06-07	20.640	20.930	20.640	20.830	16.658	187,965
2022-06-06	20.590	20.700	20.360	20.600	16.474	66,900
2022-06-01	20.890	20.890	20.376	20.430	16.338	467,836
2022-05-31	20.840	20.840	20.600	20.745	16.590	455,068
2022-05-30	21.000	21.010	20.730	20.770	16.610	208,654
2022-05-27	21.000	21.060	20.660	20.765	16.606	201,658
2022-05-26	20.850	21.060	20.850	20.975	16.774	199,646
2022-05-25	20.690	20.910	20.670	20.770	16.610	482,316
2022-05-24	20.670	20.670	20.150	20.645	16.510	726,886
2022-05-23	20.700	20.860	20.580	20.690	16.546	309,895
2022-05-20	20.770	20.920	20.620	20.705	16.558	73,761
2022-05-19	20.198	20.780	20.080	20.575	16.454	123,161
2022-05-18	20.000	20.240	20.000	20.188	16.144	372,187
2022-05-17	19.980	20.230	19.895	20.050	16.034	1,658,704
2022-05-16	20.080	20.095	19.710	20.095	16.070	264,700
2022-05-13	19.738	19.940	19.715	19.820	15.850	72,340
2022-05-12	19.803	20.000	19.595	19.708	15.760	980,194
2022-05-11	19.400	19.735	19.130	19.675	15.734	413,608
2022-05-10	19.525	19.535	18.625	19.085	15.262	804,689
2022-05-09	19.823	19.915	19.290	19.455	15.558	49,689
2022-05-06	19.763	19.885	19.675	19.680	15.738	2,443,573
2022-05-05	20.000	20.300	19.810	20.020	16.010	1,427,702
2022-05-04	20.180	20.180	20.000	20.138	16.104	307,552
2022-05-03	19.863	20.070	19.845	20.050	16.034	332,474
2022-04-29	20.170	20.170	19.871	20.065	16.046	250,333
2022-04-28	20.293	20.430	20.030	20.158	16.120	524,837
2022-04-27	19.803	20.260	19.790	20.223	16.172	15,979
2022-04-26	20.198	20.290	19.955	19.955	15.958	386,902
2022-04-25	19.635	20.230	19.635	20.010	16.002	88,958
2022-04-22	19.780	20.000	19.780	19.808	15.840	139,042
2022-04-21	19.825	20.030	19.805	19.845	15.870	393,104
2022-04-20	19.853	19.880	19.407	19.680	15.738	714,253
2022-04-19	19.585	19.585	19.198	19.435	15.542	478,801
2022-04-14	19.610	19.705	19.375	19.585	15.662	324,991
2022-04-13	19.500	19.580	19.385	19.438	15.544	212,780
2022-04-12	19.400	19.645	19.245	19.588	15.664	434,800

← NewerPage 19 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.