Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 6.820 | 6.862 | 6.820 | 6.836 | 6.101 | 638,537 |
| 2024-08-28 | 6.767 | 6.830 | 6.759 | 6.830 | 6.095 | 1,685,218 |
| 2024-08-27 | 6.739 | 6.815 | 6.738 | 6.776 | 6.047 | 873,923 |
| 2024-08-23 | 6.627 | 6.723 | 6.627 | 6.716 | 5.994 | 642,875 |
| 2024-08-22 | 6.603 | 6.646 | 6.599 | 6.610 | 5.899 | 927,425 |
| 2024-08-21 | 6.585 | 6.639 | 6.585 | 6.603 | 5.893 | 889,356 |
| 2024-08-20 | 6.585 | 6.622 | 6.550 | 6.589 | 5.880 | 1,391,735 |
| 2024-08-19 | 6.570 | 6.620 | 6.565 | 6.601 | 5.891 | 6,197,193 |
| 2024-08-16 | 6.511 | 6.569 | 6.511 | 6.550 | 5.845 | 830,091 |
| 2024-08-15 | 6.500 | 6.542 | 6.500 | 6.542 | 5.838 | 93 |
| 2024-08-14 | 6.498 | 6.548 | 6.475 | 6.494 | 5.795 | 2,376,288 |
| 2024-08-13 | 6.460 | 6.518 | 6.460 | 6.499 | 5.800 | 1,620,897 |
| 2024-08-12 | 6.410 | 6.468 | 6.390 | 6.433 | 5.741 | 758,795 |
| 2024-08-09 | 6.443 | 6.456 | 6.374 | 6.395 | 5.707 | 886,212 |
| 2024-08-08 | 6.421 | 6.480 | 6.384 | 6.414 | 5.724 | 1,111,823 |
| 2024-08-07 | 6.327 | 6.439 | 6.296 | 6.423 | 5.732 | 907,791 |
| 2024-08-06 | 6.295 | 6.350 | 6.237 | 6.282 | 5.606 | 1,169,478 |
| 2024-08-05 | 6.417 | 6.417 | 6.254 | 6.293 | 5.616 | 1,201,084 |
| 2024-08-02 | 6.505 | 6.535 | 6.359 | 6.488 | 5.790 | 2,481,115 |
| 2024-08-01 | 6.582 | 6.582 | 6.491 | 6.560 | 5.854 | 2,108,803 |
| 2024-07-31 | 6.626 | 6.641 | 6.575 | 6.594 | 5.885 | 826,514 |
| 2024-07-30 | 6.671 | 6.705 | 6.573 | 6.623 | 5.910 | 780,688 |
| 2024-07-29 | 6.715 | 6.726 | 6.644 | 6.651 | 5.935 | 630,059 |
| 2024-07-26 | 6.664 | 6.729 | 6.620 | 6.659 | 5.943 | 11,400,360 |
| 2024-07-25 | 6.590 | 6.712 | 6.583 | 6.703 | 5.982 | 1,074,805 |
| 2024-07-24 | 6.547 | 6.638 | 6.534 | 6.613 | 5.902 | 740,373 |
| 2024-07-23 | 6.565 | 6.631 | 6.538 | 6.581 | 5.873 | 2,781,463 |
| 2024-07-22 | 6.616 | 6.648 | 6.526 | 6.564 | 5.858 | 6,266,460 |
| 2024-07-19 | 6.763 | 6.858 | 6.719 | 6.719 | 5.804 | 4,681,330 |
| 2024-07-18 | 6.760 | 6.843 | 6.760 | 6.803 | 5.877 | 3,867,477 |
| 2024-07-17 | 6.739 | 6.784 | 6.701 | 6.770 | 5.848 | 2,222,289 |
| 2024-07-16 | 6.750 | 6.774 | 6.680 | 6.752 | 5.833 | 6,056,339 |
| 2024-07-15 | 6.869 | 6.889 | 6.777 | 6.790 | 5.866 | 11,932,600 |
| 2024-07-12 | 6.780 | 6.930 | 6.742 | 6.885 | 5.948 | 34,700,621 |
| 2024-07-11 | 6.725 | 6.845 | 6.712 | 6.807 | 5.880 | 5,143,476 |
| 2024-07-10 | 6.635 | 6.735 | 6.609 | 6.730 | 5.814 | 2,651,144 |
| 2024-07-09 | 6.682 | 6.682 | 6.626 | 6.639 | 5.735 | 3,704,924 |
| 2024-07-08 | 6.708 | 6.749 | 6.672 | 6.674 | 5.765 | 4,586,172 |
| 2024-07-05 | 6.684 | 6.722 | 6.638 | 6.686 | 5.776 | 4,219,584 |
| 2024-07-04 | 6.640 | 6.670 | 6.637 | 6.647 | 5.742 | 2,058,637 |
| 2024-07-03 | 6.609 | 6.675 | 6.609 | 6.644 | 5.739 | 2,795,891 |
| 2024-07-02 | 6.606 | 6.606 | 6.516 | 6.592 | 5.695 | 18,618,449 |
| 2024-07-01 | 6.548 | 6.665 | 6.548 | 6.624 | 5.722 | 2,962,173 |
| 2024-06-28 | 6.509 | 6.546 | 6.471 | 6.494 | 5.610 | 2,781,895 |
| 2024-06-27 | 6.550 | 6.615 | 6.470 | 6.497 | 5.612 | 3,041,750 |
| 2024-06-26 | 6.593 | 6.618 | 6.474 | 6.550 | 5.658 | 2,410,572 |
| 2024-06-25 | 6.543 | 6.656 | 6.538 | 6.572 | 5.677 | 2,974,952 |
| 2024-06-24 | 6.474 | 6.548 | 6.474 | 6.542 | 5.651 | 1,988,359 |
| 2024-06-21 | 6.505 | 6.541 | 6.447 | 6.453 | 5.574 | 11,465,820 |
| 2024-06-20 | 6.399 | 6.522 | 6.390 | 6.505 | 5.619 | 4,029,853 |
| 2024-06-19 | 6.454 | 6.474 | 6.399 | 6.399 | 5.528 | 1,728,284 |
| 2024-06-18 | 6.343 | 6.444 | 6.343 | 6.411 | 5.538 | 3,094,975 |
| 2024-06-17 | 6.309 | 6.386 | 6.253 | 6.260 | 5.408 | 3,034,256 |
| 2024-06-14 | 6.557 | 6.557 | 6.272 | 6.337 | 5.474 | 4,732,825 |
| 2024-06-13 | 6.650 | 6.650 | 6.553 | 6.556 | 5.663 | 2,082,125 |
| 2024-06-12 | 6.616 | 6.695 | 6.574 | 6.650 | 5.745 | 1,561,400 |
| 2024-06-11 | 6.673 | 6.731 | 6.506 | 6.568 | 5.674 | 4,014,161 |
| 2024-06-10 | 6.682 | 6.682 | 6.612 | 6.674 | 5.765 | 2,376,781 |
| 2024-06-07 | 6.805 | 6.853 | 6.656 | 6.708 | 5.795 | 2,536,385 |
| 2024-06-06 | 6.820 | 6.867 | 6.721 | 6.790 | 5.866 | 2,601,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.2600 EUR |
| 2026-01-19 | 0.2300 EUR |
| 2025-07-21 | 0.2550 EUR |
| 2025-01-20 | 0.2150 EUR |
| 2024-07-22 | 0.2150 EUR |
| 2024-01-22 | 0.2150 EUR |
| 2023-07-24 | 0.2000 EUR |
| 2023-01-23 | 0.2000 EUR |
| 2022-07-18 | 0.1900 EUR |
| 2022-01-24 | 0.1900 EUR |
| 2021-07-19 | 0.1830 EUR |
| 2021-01-18 | 0.1750 EUR |
| 2020-07-20 | 0.1680 EUR |
| 2020-01-20 | 0.1600 EUR |
| 2019-07-22 | 0.1400 EUR |
| 2019-01-21 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.