Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	19.990	19.990	19.580	19.768	15.808	81,200
2022-04-08	20.000	20.032	19.835	20.030	16.018	73,170
2022-04-07	20.000	20.200	19.815	19.903	15.916	879,669
2022-04-06	19.730	20.060	19.730	19.845	15.870	72,468
2022-04-05	19.678	19.860	18.950	19.820	15.850	1,126,701
2022-04-04	19.698	19.700	19.140	19.140	15.306	1,040,903
2022-04-01	19.850	19.850	19.490	19.568	15.648	51,694
2022-03-31	19.265	19.850	19.265	19.798	15.832	440,853
2022-03-30	19.200	19.325	19.060	19.303	15.436	503,957
2022-03-29	19.000	19.165	18.935	19.058	15.240	616,858
2022-03-28	18.500	18.972	18.450	18.843	15.068	20,388
2022-03-25	18.310	18.535	18.310	18.370	14.691	86,924
2022-03-24	18.270	18.450	18.150	18.313	14.645	41,095
2022-03-23	18.630	18.780	18.170	18.213	14.565	20,874
2022-03-22	18.665	18.715	18.365	18.475	14.775	136,821
2022-03-21	18.455	18.845	18.455	18.660	14.922	383,343
2022-03-18	18.500	18.665	18.460	18.535	14.823	361,960
2022-03-17	18.400	18.575	17.935	18.403	14.717	131,903
2022-03-16	18.735	18.925	18.410	18.585	14.863	218,380
2022-03-15	18.540	18.745	18.290	18.645	14.910	380,471
2022-03-14	18.695	18.695	18.495	18.670	14.930	301,948
2022-03-11	18.690	18.760	18.210	18.573	14.853	24,520
2022-03-10	18.770	18.775	18.175	18.513	14.805	138,883
2022-03-09	18.400	18.775	18.255	18.645	14.910	218,692
2022-03-08	17.790	18.670	17.790	18.003	14.397	200,346
2022-03-07	17.750	18.225	17.075	18.068	14.449	79,371
2022-03-04	17.900	18.330	17.790	17.923	14.333	908,101
2022-03-03	18.275	18.275	17.780	17.833	14.261	142,845
2022-03-02	18.380	18.550	18.020	18.433	14.741	149,139
2022-03-01	19.590	19.590	18.120	18.290	14.627	804,974
2022-02-28	19.210	19.668	19.210	19.503	15.596	226,243
2022-02-25	18.620	19.550	18.340	19.410	15.522	308,082
2022-02-24	18.010	18.495	17.815	18.308	14.641	119,233
2022-02-23	18.310	18.865	18.100	18.535	14.823	131,530
2022-02-22	18.200	18.255	17.975	18.053	14.437	102,312
2022-02-21	18.800	18.800	18.275	18.388	14.705	474,983
2022-02-18	18.770	18.855	18.622	18.675	14.934	1,534,441
2022-02-17	18.650	18.904	18.605	18.683	14.940	103,913
2022-02-16	18.630	18.630	18.530	18.593	14.868	27,512
2022-02-15	18.370	18.630	18.285	18.615	14.886	39,657
2022-02-14	18.500	18.500	18.200	18.325	14.655	19,172
2022-02-11	18.850	18.850	18.560	18.713	14.964	445,984
2022-02-10	19.000	19.175	18.720	18.858	15.080	155,927
2022-02-09	19.065	19.280	19.011	19.048	15.232	68,684
2022-02-08	19.000	19.010	18.695	18.815	15.046	445,481
2022-02-07	19.170	19.360	18.736	18.925	15.134	498,022
2022-02-04	19.775	19.830	19.148	19.148	15.312	49,558
2022-02-03	19.648	19.830	19.358	19.358	15.480	143,863
2022-02-02	19.753	19.885	19.575	19.623	15.692	225,097
2022-02-01	20.010	20.100	19.795	19.993	15.988	40,367
2022-01-31	20.000	20.170	19.810	19.945	15.950	30,145
2022-01-28	20.250	20.250	19.920	19.985	15.982	128,539
2022-01-27	19.803	20.243	19.500	20.153	16.116	348,614
2022-01-26	19.600	19.795	19.445	19.733	15.780	78,551
2022-01-25	19.505	19.615	19.410	19.490	15.586	28,832
2022-01-24	19.560	19.805	19.348	19.348	15.472	279,268
2022-01-21	19.900	19.950	19.685	19.730	15.778	365,808
2022-01-20	19.628	19.930	19.573	19.830	15.858	303,068
2022-01-19	19.500	19.577	19.285	19.378	15.496	596,744
2022-01-18	19.475	19.475	19.330	19.383	15.500	26,914

← NewerPage 20 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.