Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	26.390	26.503	26.250	26.355	24.821	1,179,030
2025-05-15	25.720	26.223	25.660	25.970	24.459	539,446
2025-05-14	25.500	25.680	24.680	25.480	23.997	222,795
2025-05-13	25.480	25.600	25.177	25.430	23.950	411,488
2025-05-12	25.480	25.560	24.690	25.185	23.719	344,600
2025-05-09	25.380	25.860	25.360	25.775	24.275	91,472
2025-05-08	25.650	26.290	24.670	25.360	23.884	55,300
2025-05-07	26.710	26.870	26.390	26.480	24.939	16,742
2025-05-06	26.600	26.630	26.430	26.600	25.052	84,568
2025-05-02	26.500	26.680	26.070	26.295	24.765	22,217
2025-05-01	26.290	26.290	26.290	26.290	24.760	0
2025-04-30	26.300	26.830	25.980	26.290	24.760	416,835
2025-04-29	25.910	26.325	25.910	26.270	24.741	72,304
2025-04-28	25.700	25.960	25.700	25.785	24.284	41,553
2025-04-25	25.610	25.770	25.490	25.590	24.101	167,847
2025-04-24	25.350	25.650	25.230	25.415	23.936	437,131
2025-04-23	25.810	25.920	25.040	25.180	23.715	1,341,065
2025-04-22	25.220	25.790	25.180	25.720	24.223	516,651
2025-04-17	25.060	25.850	24.760	25.315	23.842	81,224
2025-04-16	25.310	25.460	25.180	25.425	23.945	502,132
2025-04-15	24.755	25.150	24.650	24.960	23.508	776,420
2025-04-14	24.790	24.790	24.080	24.510	23.084	154,909
2025-04-11	23.930	24.250	23.820	24.015	22.618	111,251
2025-04-10	24.880	24.880	23.550	23.840	22.453	136,870
2025-04-09	23.120	23.760	22.900	23.030	21.690	451,854
2025-04-08	23.100	23.790	23.000	23.690	22.311	196,622
2025-04-07	22.990	23.670	21.500	22.990	21.652	178,524
2025-04-04	25.000	25.810	24.340	24.445	23.022	585,469
2025-04-03	24.860	25.610	24.790	25.575	24.087	1,086,782
2025-04-02	24.650	24.863	24.650	24.745	23.305	678,852
2025-04-01	24.410	24.680	24.410	24.510	23.084	34,107
2025-03-31	24.710	24.890	24.400	24.500	23.074	749,337
2025-03-28	24.250	24.690	24.250	24.505	23.079	30,141
2025-03-27	23.770	24.260	23.770	24.190	22.782	1,845,666
2025-03-26	23.460	23.730	23.060	23.545	22.175	24,861
2025-03-25	23.320	23.580	23.320	23.425	22.062	1,437,902
2025-03-24	23.280	23.540	22.950	23.435	22.071	143,556
2025-03-21	22.900	23.483	22.900	23.370	22.010	140,074
2025-03-20	22.780	22.943	22.370	22.815	21.487	115,532
2025-03-19	22.500	22.800	22.110	22.585	21.271	74,093
2025-03-18	22.440	22.530	22.030	22.425	21.120	825,782
2025-03-17	22.060	22.235	21.950	22.225	20.932	120,177
2025-03-14	21.990	22.040	21.870	21.945	20.668	57,831
2025-03-13	21.820	22.090	21.760	21.995	20.715	16,378
2025-03-12	21.440	21.900	21.380	21.600	20.343	30,399
2025-03-11	21.755	22.000	21.660	21.920	20.644	46,454
2025-03-10	21.500	21.720	21.010	21.630	20.371	22,122
2025-03-07	20.980	21.700	20.980	21.230	19.995	29,104
2025-03-06	21.070	21.190	20.770	21.060	19.834	62,566
2025-03-05	21.210	21.410	20.940	21.220	19.985	32,217
2025-03-04	21.400	21.720	20.900	21.595	20.338	47,005
2025-03-03	21.530	21.530	21.070	21.290	20.051	406,823
2025-02-28	21.400	21.980	21.280	21.395	20.150	96,915
2025-02-27	22.030	22.030	21.400	21.450	20.202	98,039
2025-02-26	21.940	22.280	21.800	21.890	20.616	111,810
2025-02-25	21.650	21.990	21.580	21.860	20.588	148,332
2025-02-24	21.545	21.680	21.545	21.545	20.291	18,910
2025-02-21	21.590	21.860	21.270	21.470	20.221	30,578
2025-02-20	21.650	21.650	21.345	21.345	20.103	479,704
2025-02-19	21.320	21.650	21.320	21.455	20.206	47,107

← NewerPage 7 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.