Endesa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 31.400 | 31.870 | 31.220 | 31.750 | 30.643 | 90,082 |
| 2025-11-03 | 31.000 | 31.565 | 30.960 | 31.350 | 30.257 | 199,144 |
| 2025-10-31 | 30.960 | 31.200 | 30.820 | 31.090 | 30.006 | 72,541 |
| 2025-10-30 | 30.850 | 31.330 | 30.645 | 31.040 | 29.958 | 42,736 |
| 2025-10-29 | 29.960 | 30.710 | 29.960 | 30.535 | 29.471 | 244,520 |
| 2025-10-28 | 29.560 | 30.210 | 29.560 | 30.025 | 28.978 | 120,184 |
| 2025-10-27 | 29.190 | 29.630 | 29.190 | 29.585 | 28.554 | 37,021 |
| 2025-10-24 | 29.090 | 29.315 | 28.770 | 29.195 | 28.177 | 16,591 |
| 2025-10-23 | 28.870 | 29.380 | 28.870 | 29.250 | 28.230 | 46,557 |
| 2025-10-22 | 28.830 | 29.460 | 28.830 | 28.920 | 27.912 | 44,067 |
| 2025-10-21 | 29.540 | 29.560 | 29.130 | 29.425 | 28.399 | 314,638 |
| 2025-10-20 | 29.260 | 29.750 | 29.260 | 29.595 | 28.563 | 63,586 |
← NewerPage 5 of 5 · 252 trading days
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.