Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.740	42.785	42.740	42.740	42.740	748
2026-10-15	43.400	43.510	42.150	42.160	42.160	17,105
2026-10-14	43.080	43.700	42.750	43.190	43.190	18,128
2026-10-13	42.940	43.290	42.860	43.000	43.000	17,182
2026-10-12	42.230	42.740	42.220	42.700	42.700	7,452
2026-10-09	42.960	42.960	41.940	42.040	42.040	15,618
2026-10-08	41.850	42.640	41.300	42.325	42.325	40,802
2026-10-07	41.710	42.700	41.360	41.745	41.745	45,925
2026-10-06	42.310	42.610	41.720	41.800	41.800	14,704
2026-10-05	41.920	42.420	41.780	42.050	42.050	16,489
2026-10-02	41.400	42.120	41.340	41.770	41.770	31,421
2026-10-01	41.150	41.740	40.880	41.450	41.450	15,628
2026-09-30	42.180	42.300	41.630	41.790	41.790	19,103
2026-09-29	42.000	42.560	41.830	41.990	41.990	47,597
2026-09-28	42.410	42.445	42.080	42.100	42.100	5,996
2026-09-25	42.140	42.710	42.140	42.575	42.575	17,953
2026-09-24	41.660	42.450	41.660	42.185	42.185	18,395
2026-09-23	42.860	43.190	41.870	42.255	42.255	1,329,661
2026-09-22	43.280	43.330	42.490	42.800	42.800	10,910
2026-09-21	42.630	43.165	42.580	43.130	43.130	8,341
2026-09-18	43.600	43.620	42.480	42.660	42.660	42,574
2026-09-17	43.000	43.770	42.900	43.445	43.445	22,348
2026-09-16	42.255	42.900	42.030	42.725	42.725	19,799
2026-09-15	41.420	42.360	41.260	41.508	41.508	29,353
2026-09-14	41.980	42.110	41.340	41.360	41.360	67,678
2026-09-11	42.160	42.390	42.060	42.175	42.175	96,020
2026-09-10	41.970	42.310	41.790	41.975	41.975	51,158
2026-09-09	41.560	42.150	41.510	41.755	41.755	72,252
2026-09-08	41.280	41.570	40.500	41.352	41.352	2,438,008
2026-09-07	41.300	41.610	41.070	41.494	41.494	134,967
2026-09-04	41.140	41.950	40.840	41.380	41.380	11,106
2026-09-03	41.200	41.500	40.900	41.225	41.225	17,061
2026-09-02	42.240	43.090	41.050	41.395	41.395	30,340
2026-09-01	42.440	42.520	41.760	42.020	42.020	42,487
2026-08-28	42.000	42.550	41.890	42.510	42.510	25,608
2026-08-27	42.110	42.360	41.455	41.620	41.620	119,893
2026-08-26	42.100	42.260	41.830	42.010	42.010	9,314
2026-08-25	41.890	42.340	41.700	42.060	42.060	1,391,826
2026-08-24	41.230	42.010	41.200	41.920	41.920	17,015
2026-08-21	41.230	41.840	41.230	41.460	41.460	4,939
2026-08-20	41.450	41.655	41.410	41.610	41.610	194,206
2026-08-19	41.200	41.610	40.500	41.455	41.455	105,994
2026-08-18	40.800	41.575	40.610	41.350	41.350	121,787
2026-08-17	41.380	41.710	41.260	41.310	41.310	9,107
2026-08-14	41.170	41.780	40.910	41.395	41.395	13,476
2026-08-13	41.490	42.300	41.345	41.520	41.520	21,480
2026-08-12	41.810	41.810	41.440	41.775	41.775	35,137
2026-08-11	42.320	42.680	41.430	41.716	41.716	28,918
2026-08-10	41.710	42.970	41.710	41.710	41.710	9,975
2026-08-07	42.100	42.580	41.940	42.100	42.100	28,753
2026-08-06	42.000	42.650	41.820	42.470	42.470	24,281
2026-08-05	41.740	42.730	41.640	42.050	42.050	10,665
2026-08-04	42.300	42.900	41.570	41.580	41.580	10,518
2026-08-03	42.050	43.200	42.000	42.245	42.245	45,583
2026-07-31	41.720	42.630	41.720	42.370	42.370	413,795
2026-07-30	41.880	42.275	41.080	41.960	41.960	65,890
2026-07-29	41.370	41.800	40.660	41.380	41.380	38,433
2026-07-28	41.330	41.350	40.245	40.245	40.245	50,429
2026-07-27	41.500	41.500	40.900	40.900	40.900	31,063
2026-07-24	40.860	41.220	40.860	40.955	40.955	48,496

Page 1 of 22 · 1,264 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.