Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	20.138	20.320	19.815	19.858	18.345	199,127
2024-11-20	19.980	20.350	19.920	19.965	18.444	121,156
2024-11-19	19.803	19.965	19.780	19.873	18.359	71,335
2024-11-18	19.765	19.920	19.665	19.700	18.200	50,288
2024-11-15	19.628	19.865	19.625	19.725	18.223	27,651
2024-11-14	19.220	19.685	19.150	19.605	18.112	65,900
2024-11-13	19.500	19.630	19.370	19.533	18.045	251,629
2024-11-12	19.435	19.555	19.265	19.518	18.031	55,077
2024-11-11	19.320	19.468	19.300	19.468	17.985	171,728
2024-11-08	19.300	19.415	19.195	19.230	17.765	23,603
2024-11-07	19.435	19.435	19.235	19.295	17.826	83,585
2024-11-06	19.698	19.880	19.095	19.263	17.795	949,286
2024-11-05	19.853	19.980	19.810	19.848	18.336	293,580
2024-11-04	19.910	19.950	19.815	19.905	18.389	30,440
2024-11-01	19.705	19.950	19.385	19.755	18.250	72,799
2024-10-31	19.793	19.895	19.585	19.733	18.230	135,898
2024-10-30	19.708	19.750	19.400	19.450	17.969	118,033
2024-10-29	19.638	19.845	19.595	19.788	18.281	211,974
2024-10-28	19.763	19.770	19.655	19.770	18.264	7,558
2024-10-25	19.575	19.760	19.575	19.655	18.158	271,803
2024-10-24	19.680	19.785	19.680	19.700	18.200	17,363
2024-10-23	19.708	20.000	19.650	19.663	18.165	100,428
2024-10-22	19.605	19.665	19.285	19.420	17.941	274,650
2024-10-21	19.535	19.745	19.535	19.643	18.147	93,612
2024-10-18	19.505	19.670	19.505	19.618	18.123	204,043
2024-10-17	19.880	19.995	19.702	19.888	18.373	34,926
2024-10-16	19.510	19.895	19.490	19.865	18.352	27,547
2024-10-15	19.400	19.815	19.400	19.815	18.306	7,495
2024-10-14	18.965	19.345	18.965	19.173	17.712	80,385
2024-10-11	18.940	19.050	18.670	18.878	17.440	133,936
2024-10-10	19.235	19.235	18.680	18.765	17.336	313,614
2024-10-09	19.265	19.390	19.225	19.338	17.865	31,061
2024-10-08	18.990	19.265	18.990	19.088	17.634	45,316
2024-10-07	19.070	19.210	19.040	19.118	17.662	34,359
2024-10-04	19.380	19.450	18.895	19.108	17.652	18,969
2024-10-03	19.400	19.545	19.335	19.493	18.008	142,308
2024-10-02	19.605	19.780	19.480	19.535	18.047	66,531
2024-10-01	19.685	19.995	19.585	19.818	18.308	212,435
2024-09-30	19.570	19.765	19.570	19.765	18.260	33,899
2024-09-27	19.625	19.860	19.625	19.860	18.347	13,339
2024-09-26	19.620	19.865	19.620	19.648	18.151	32,676
2024-09-25	19.735	19.735	19.545	19.723	18.220	79,631
2024-09-24	19.748	19.748	19.520	19.673	18.174	632,272
2024-09-23	19.380	19.690	19.380	19.595	18.103	14,643
2024-09-20	19.220	19.440	19.220	19.243	17.777	77,099
2024-09-19	19.755	19.755	19.230	19.315	17.844	106,530
2024-09-18	20.020	20.080	19.645	19.788	18.281	616,067
2024-09-17	19.820	20.180	19.820	19.908	18.391	69,026
2024-09-16	19.803	19.955	19.765	19.928	18.410	18,670
2024-09-13	19.698	19.940	19.410	19.853	18.341	160,562
2024-09-12	19.753	20.140	19.695	19.765	18.260	367,463
2024-09-11	19.688	19.820	19.520	19.663	18.165	173,389
2024-09-10	19.600	19.825	19.545	19.810	18.301	146,483
2024-09-09	19.405	19.595	19.405	19.433	17.953	22,905
2024-09-06	19.280	19.480	18.895	19.470	17.987	51,545
2024-09-05	19.370	19.490	19.145	19.175	17.715	1,432,208
2024-09-04	19.100	19.250	19.020	19.195	17.733	53,117
2024-09-03	19.200	19.350	19.190	19.265	17.798	25,962
2024-09-02	19.050	19.455	19.050	19.105	17.650	150,562
2024-08-30	19.060	19.235	18.680	19.105	17.650	98,302

← NewerPage 9 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.