Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.220	38.650	38.220	38.400	37.542	346,349
2026-04-27	38.080	38.450	38.080	38.360	37.503	102,923
2026-04-24	38.400	39.280	37.700	38.495	37.635	16,187
2026-04-23	38.000	38.720	37.580	38.640	37.777	59,140
2026-04-22	38.010	38.780	37.280	38.420	37.562	152,352
2026-04-21	37.900	38.360	36.890	37.800	36.956	51,383
2026-04-20	37.130	37.580	37.130	37.240	36.408	20,005
2026-04-17	36.370	37.500	36.010	36.670	35.851	42,919
2026-04-16	36.470	36.940	36.090	36.820	35.997	27,187
2026-04-15	37.640	38.280	36.830	37.205	36.374	2,387,568
2026-04-14	37.990	38.700	37.130	37.490	36.652	54,660
2026-04-13	38.230	38.530	37.920	38.010	37.161	17,679
2026-04-10	38.230	39.120	37.580	38.330	37.474	132,121
2026-04-09	37.800	38.720	37.180	38.055	37.205	36,175
2026-04-08	37.850	38.800	36.990	37.630	36.789	128,549
2026-04-07	37.080	37.830	37.080	37.780	36.936	415,310
2026-04-02	36.100	37.540	35.950	37.070	36.242	63,911
2026-04-01	36.460	37.240	35.810	36.620	35.802	17,060
2026-03-31	36.000	36.360	35.300	36.040	35.235	42,082
2026-03-30	35.260	36.000	34.310	35.880	35.078	36,010
2026-03-27	34.910	35.360	34.250	34.730	33.954	19,009
2026-03-26	34.630	35.015	34.630	34.840	34.062	16,056
2026-03-25	34.665	35.410	34.665	34.665	33.891	35,699
2026-03-24	34.240	34.930	34.240	34.745	33.969	228,153
2026-03-23	33.755	34.890	33.650	34.280	33.514	304,535
2026-03-20	35.500	35.620	34.550	34.790	34.013	308,543
2026-03-19	35.000	35.790	34.410	35.190	34.404	1,351,327
2026-03-18	35.755	35.890	35.190	35.310	34.521	332,913
2026-03-17	35.350	36.040	34.680	35.830	35.030	41,935
2026-03-16	35.100	35.840	34.950	35.600	34.805	335,373
2026-03-13	35.000	35.580	34.630	35.410	34.619	80,966
2026-03-12	34.610	34.835	33.580	34.705	33.930	501,344
2026-03-11	33.800	34.360	33.800	34.030	33.270	270,759
2026-03-10	34.090	34.520	33.100	34.360	33.592	185,790
2026-03-09	33.000	33.780	32.430	33.480	32.732	258,488
2026-03-06	32.950	33.800	32.480	33.075	32.336	113,332
2026-03-05	33.000	33.560	32.950	32.950	32.214	244,695
2026-03-04	31.890	33.540	31.890	33.310	32.566	275,381
2026-03-03	33.790	34.050	32.380	32.710	31.979	114,847
2026-03-02	33.680	34.570	33.680	34.180	33.416	115,280
2026-02-27	34.240	35.160	34.230	34.490	33.719	340,486
2026-02-26	35.190	35.850	34.560	35.085	34.301	64,006
2026-02-25	34.670	35.350	34.670	35.040	34.257	1,097,406
2026-02-24	32.950	34.455	32.950	34.180	33.416	144,038
2026-02-23	31.500	32.340	31.500	32.010	31.295	48,244
2026-02-20	31.430	31.920	30.710	31.335	30.635	181,609
2026-02-19	32.160	32.810	31.280	31.445	30.743	177,008
2026-02-18	32.350	32.900	32.090	32.880	32.145	122,565
2026-02-17	31.800	32.535	31.730	32.140	31.422	46,204
2026-02-16	31.640	31.640	31.140	31.580	30.874	521,201
2026-02-13	32.000	32.010	31.070	31.560	30.855	176,994
2026-02-12	32.830	32.830	31.630	32.015	31.300	114,663
2026-02-11	32.000	32.660	31.950	32.630	31.901	149,743
2026-02-10	31.850	32.600	31.550	31.630	30.923	84,406
2026-02-09	31.720	31.990	31.630	31.685	30.977	170,060
2026-02-06	31.470	32.060	31.470	31.820	31.109	93,502
2026-02-05	30.720	31.454	30.720	31.280	30.581	269,346
2026-02-04	31.160	31.600	31.160	31.570	30.865	150,091
2026-02-03	30.560	31.254	30.470	30.880	30.190	169,875
2026-02-02	30.800	31.130	30.430	30.680	29.995	86,287

← NewerPage 3 of 5 · 252 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.