Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	30.900	31.200	30.900	30.990	30.298	79,176
2026-01-29	30.870	31.350	30.870	31.300	30.601	22,670
2026-01-28	31.280	31.430	30.780	31.020	30.327	358,181
2026-01-27	30.890	31.120	30.640	31.035	30.342	25,126
2026-01-26	30.430	30.900	30.360	30.720	30.034	83,604
2026-01-23	30.560	30.560	30.170	30.420	29.740	328,538
2026-01-22	30.410	30.730	30.220	30.465	29.784	38,984
2026-01-21	30.130	30.590	30.120	30.570	29.887	78,096
2026-01-20	30.300	30.370	29.840	29.940	29.271	1,162,112
2026-01-19	30.400	30.870	29.410	30.470	29.789	844,161
2026-01-16	30.600	30.950	30.600	30.920	30.229	157,280
2026-01-15	30.700	30.860	30.380	30.820	30.131	36,772
2026-01-14	30.200	30.630	30.160	30.330	29.652	97,429
2026-01-13	30.670	30.740	29.780	30.020	29.349	285,916
2026-01-12	31.000	31.000	30.500	30.580	29.897	96,374
2026-01-09	30.710	31.050	30.710	30.770	30.083	169,866
2026-01-08	31.360	31.360	30.615	30.920	30.229	119,520
2026-01-07	31.480	32.020	31.360	31.630	30.527	96,442
2026-01-06	31.400	31.645	31.110	31.470	30.373	92,461
2026-01-05	31.230	31.790	30.790	31.070	29.987	93,764
2026-01-02	30.730	31.210	30.600	31.030	29.948	754,366
2025-12-31	31.070	31.460	30.120	30.745	29.673	4,073
2025-12-30	30.680	30.790	30.580	30.680	29.611	9,210
2025-12-29	30.450	30.700	30.345	30.500	29.437	885,736
2025-12-24	30.780	30.780	30.500	30.710	29.639	2,421
2025-12-23	30.700	31.310	30.550	30.735	29.664	13,007
2025-12-22	30.910	30.910	30.560	30.805	29.731	453,301
2025-12-19	30.680	31.024	30.660	30.690	29.620	68,160
2025-12-18	30.850	30.850	29.940	30.540	29.475	63,397
2025-12-17	30.550	30.800	30.390	30.400	29.340	88,175
2025-12-16	30.790	31.480	30.660	30.885	29.808	66,277
2025-12-15	30.720	31.010	30.630	30.990	29.910	62,893
2025-12-12	30.170	30.470	30.170	30.200	29.147	92,788
2025-12-11	30.520	30.990	29.990	30.290	29.234	1,166,019
2025-12-10	30.800	30.840	30.320	30.490	29.427	28,631
2025-12-09	30.840	31.160	30.776	30.955	29.876	74,867
2025-12-08	30.550	31.220	30.550	30.990	29.910	54,066
2025-12-05	30.560	30.650	29.980	30.605	29.538	36,386
2025-12-04	30.690	30.870	30.420	30.675	29.606	50,067
2025-12-03	30.880	31.080	30.670	30.870	29.794	77,027
2025-12-02	31.090	31.090	30.870	30.940	29.861	165,855
2025-12-01	31.000	31.270	30.715	30.715	29.644	124,531
2025-11-28	31.150	31.340	30.680	31.220	30.132	122,103
2025-11-27	31.470	31.470	31.180	31.280	30.190	266,981
2025-11-26	30.460	31.220	30.460	31.030	29.948	275,536
2025-11-25	30.910	30.910	30.480	30.700	29.630	392,075
2025-11-24	30.890	31.090	30.637	31.030	29.948	1,175,704
2025-11-21	31.100	31.350	30.876	31.255	30.165	255,982
2025-11-20	30.800	31.440	30.790	31.170	30.083	391,955
2025-11-19	31.600	31.610	30.676	30.765	29.693	64,585
2025-11-18	31.946	32.240	31.946	32.040	30.923	62,170
2025-11-17	31.750	32.240	31.750	32.080	30.962	236,457
2025-11-14	32.060	32.190	31.910	32.070	30.952	86,960
2025-11-13	32.450	32.500	32.020	32.020	30.904	134,329
2025-11-12	31.970	32.220	31.970	32.010	30.894	42,591
2025-11-11	31.500	32.140	31.220	32.130	31.010	83,461
2025-11-10	31.680	31.905	31.570	31.720	30.614	134,768
2025-11-07	31.820	32.000	31.320	31.610	30.508	88,803
2025-11-06	31.760	32.010	31.640	31.785	30.677	128,754
2025-11-05	31.690	31.920	31.690	31.850	30.740	27,932

← NewerPage 4 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.