Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	19.210	19.460	19.210	19.410	15.522	50,272
2022-01-14	19.385	19.385	19.055	19.250	15.394	203,609
2022-01-13	19.540	19.655	19.320	19.540	15.626	218,565
2022-01-12	19.435	19.435	19.190	19.245	15.390	52,100
2022-01-11	19.350	19.350	19.145	19.305	15.438	124,026
2022-01-10	19.550	19.560	19.240	19.293	15.428	118,956
2022-01-07	19.540	19.540	19.325	19.463	15.564	376,996
2022-01-06	19.575	19.575	19.425	19.488	15.584	323,858
2022-01-05	20.000	20.080	19.775	19.848	15.872	330,877
2022-01-04	20.030	20.340	20.030	20.198	16.152	75,676
2021-12-31	19.998	19.998	19.998	19.998	15.992	0
2021-12-30	20.110	20.200	19.985	19.998	15.992	320,510
2021-12-29	20.690	20.690	20.440	20.565	16.122	36,872
2021-12-24	20.125	20.125	20.125	20.125	15.777	0
2021-12-23	20.198	20.300	20.060	20.125	15.777	673,625
2021-12-22	20.110	20.160	19.948	20.085	15.746	1,771,871
2021-12-21	19.785	20.150	19.725	20.065	15.730	6,005,728
2021-12-20	19.550	19.630	19.245	19.498	15.285	197,258
2021-12-17	19.923	20.070	19.550	19.580	15.350	1,086,972
2021-12-16	20.000	20.080	19.775	19.955	15.644	902,860
2021-12-15	19.803	19.910	19.605	19.780	15.507	91,003
2021-12-14	19.600	19.750	19.510	19.525	15.307	103,678
2021-12-13	19.635	19.780	19.550	19.610	15.373	50,085
2021-12-10	19.698	19.765	19.630	19.765	15.495	121,614
2021-12-09	19.770	19.770	19.635	19.690	15.436	1,359,079
2021-12-08	20.030	20.030	19.610	19.703	15.446	102,410
2021-12-07	19.900	20.090	19.831	19.893	15.595	270,715
2021-12-06	19.580	19.820	19.540	19.778	15.505	676,002
2021-12-03	19.460	19.460	19.460	19.460	15.256	68,560
2021-12-02	19.850	19.850	19.426	19.455	15.252	206,850
2021-12-01	20.030	20.050	19.775	19.865	15.573	383,582
2021-11-30	20.000	20.000	19.585	19.855	15.565	311,302
2021-11-29	19.985	20.288	19.985	20.288	15.904	178,399
2021-11-26	19.965	20.220	19.965	20.085	15.746	132,586
2021-11-25	19.835	20.490	19.835	20.333	15.940	124,738
2021-11-24	19.753	19.885	19.675	19.818	15.536	234,301
2021-11-23	19.190	19.650	19.180	19.515	15.299	135,223
2021-11-22	19.200	19.440	19.115	19.408	15.215	138,794
2021-11-19	19.200	19.330	19.145	19.150	15.013	232,762
2021-11-18	19.300	19.370	19.155	19.155	15.017	60,992
2021-11-17	19.290	19.410	19.290	19.348	15.168	237,251
2021-11-16	19.280	19.465	19.280	19.410	15.217	116,254
2021-11-15	19.120	19.440	19.120	19.388	15.199	123,567
2021-11-12	19.260	19.325	19.075	19.148	15.011	212,747
2021-11-11	19.500	19.650	19.360	19.463	15.258	150,231
2021-11-10	19.660	19.660	19.510	19.533	15.313	142,680
2021-11-09	19.705	19.705	19.470	19.568	15.340	163,453
2021-11-08	20.029	20.029	19.558	19.733	15.469	222,945
2021-11-05	20.000	20.200	19.661	20.075	15.738	390,918
2021-11-04	19.753	19.965	19.280	19.830	15.546	246,521
2021-11-03	19.900	20.180	19.880	20.025	15.699	198,819
2021-11-02	20.000	20.180	19.930	20.030	15.703	130,772
2021-11-01	19.993	20.086	19.895	19.965	15.652	4,442,412
2021-10-29	20.010	20.040	19.820	20.000	15.679	229,535
2021-10-28	20.000	20.000	19.770	19.845	15.558	1,146,244
2021-10-27	19.455	19.810	19.350	19.808	15.528	116,884
2021-10-26	19.200	19.490	19.020	19.305	15.134	140,962
2021-10-25	19.180	19.180	19.000	19.113	14.983	221,123
2021-10-22	19.190	19.230	18.985	19.198	15.050	169,730
2021-10-21	19.140	19.140	18.930	18.993	14.889	191,199

← NewerPage 21 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.