Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	21.420	21.610	21.330	21.510	20.258	35,362
2025-02-17	21.550	21.680	21.110	21.555	20.301	68,153
2025-02-14	21.690	21.790	21.470	21.515	20.263	80,475
2025-02-13	21.520	21.930	21.220	21.870	20.597	201,891
2025-02-12	21.500	21.800	21.440	21.635	20.376	66,325
2025-02-11	21.890	21.890	21.370	21.530	20.277	27,189
2025-02-10	21.620	21.850	21.530	21.660	20.400	12,501
2025-02-07	21.617	21.900	21.617	21.670	20.409	2,822,272
2025-02-06	21.755	22.110	21.637	21.820	20.550	48,892
2025-02-05	21.800	22.010	21.750	21.840	20.569	17,360
2025-02-04	21.420	21.900	21.420	21.765	20.498	39,693
2025-02-03	21.050	21.730	21.050	21.510	20.258	24,469
2025-01-31	21.367	21.570	21.367	21.430	20.183	80,134
2025-01-30	21.255	21.650	21.210	21.255	20.018	39,895
2025-01-29	21.160	21.280	21.020	21.020	19.797	15,614
2025-01-28	20.880	21.300	20.880	21.080	19.853	65,222
2025-01-27	20.940	21.400	20.910	21.150	19.919	96,116
2025-01-24	21.120	21.140	20.750	20.940	19.721	86,497
2025-01-23	21.010	21.200	21.010	21.075	19.849	7,871
2025-01-22	21.250	21.250	20.990	21.025	19.802	201,003
2025-01-21	21.110	21.280	20.950	21.160	19.929	191,489
2025-01-20	21.160	21.210	21.020	21.085	19.858	149,112
2025-01-17	21.030	21.230	21.030	21.105	19.877	2,240,410
2025-01-16	20.790	21.030	20.790	20.850	19.637	1,688,018
2025-01-15	20.500	20.803	20.400	20.615	19.415	169,478
2025-01-14	20.630	20.810	20.570	20.660	19.458	270,941
2025-01-13	20.650	20.780	20.510	20.780	19.571	256,395
2025-01-10	21.040	21.100	20.560	20.680	19.477	285,824
2025-01-09	20.850	21.133	20.850	21.090	19.863	1,546,959
2025-01-08	20.755	21.130	20.650	20.775	19.566	2,291,977
2025-01-07	20.670	20.810	20.560	20.705	19.500	83,902
2025-01-06	20.460	20.760	20.190	20.560	19.364	270,814
2025-01-03	21.200	21.240	21.040	21.230	19.613	54,939
2025-01-02	21.150	21.200	20.870	21.150	19.539	4,894,360
2024-12-31	20.810	20.860	20.720	20.720	19.142	7,204
2024-12-30	20.490	20.700	20.490	20.510	18.948	74,046
2024-12-27	20.493	20.493	20.330	20.388	18.835	368,626
2024-12-24	20.500	20.540	20.200	20.445	18.888	542,875
2024-12-23	20.330	20.470	20.330	20.393	18.839	16,873
2024-12-20	20.190	20.430	20.190	20.298	18.752	1,018,060
2024-12-19	20.303	20.362	19.890	20.268	18.724	1,016,455
2024-12-18	20.350	20.610	20.350	20.420	18.865	2,824,210
2024-12-17	20.500	20.610	20.320	20.600	19.031	120,781
2024-12-16	20.590	20.710	20.510	20.590	19.022	50,805
2024-12-13	20.680	20.680	20.570	20.625	19.054	111,241
2024-12-12	20.770	20.910	20.613	20.810	19.225	642,279
2024-12-11	21.020	21.200	20.910	20.915	19.322	552,019
2024-12-10	21.100	21.260	21.100	21.170	19.558	54,783
2024-12-09	21.390	21.390	21.070	21.110	19.502	57,572
2024-12-06	21.390	21.560	21.320	21.490	19.853	319,223
2024-12-05	21.240	21.470	21.240	21.275	19.655	705,039
2024-12-04	21.300	21.500	21.230	21.315	19.692	26,068
2024-12-03	21.110	21.400	20.990	21.335	19.710	64,128
2024-12-02	20.860	21.330	20.860	21.125	19.516	20,345
2024-11-29	20.700	20.790	20.560	20.630	19.059	47,198
2024-11-28	20.480	20.680	20.130	20.515	18.953	347,649
2024-11-27	20.700	20.700	20.410	20.530	18.966	121,479
2024-11-26	20.600	20.650	20.470	20.585	19.017	714,629
2024-11-25	20.400	20.830	20.350	20.820	19.234	803,667
2024-11-22	19.983	20.328	19.570	20.328	18.779	104,967

← NewerPage 8 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.