Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 6.744 | 6.799 | 6.717 | 6.746 | 5.828 | 1,876,753 |
| 2024-06-03 | 6.666 | 6.750 | 6.666 | 6.750 | 5.831 | 1,995,676 |
| 2024-05-31 | 6.617 | 6.656 | 6.580 | 6.656 | 5.750 | 1,400,705 |
| 2024-05-30 | 6.547 | 6.633 | 6.537 | 6.629 | 5.726 | 829,209 |
| 2024-05-29 | 6.639 | 6.639 | 6.563 | 6.565 | 5.671 | 1,462,236 |
| 2024-05-28 | 6.660 | 6.771 | 6.638 | 6.668 | 5.760 | 1,205,429 |
| 2024-05-24 | 6.546 | 6.582 | 6.502 | 6.550 | 5.658 | 1,169,255 |
| 2024-05-23 | 6.660 | 6.667 | 6.555 | 6.592 | 5.695 | 3,477,764 |
| 2024-05-22 | 6.700 | 6.700 | 6.614 | 6.660 | 5.753 | 1,021,483 |
| 2024-05-21 | 6.752 | 6.752 | 6.646 | 6.735 | 5.818 | 1,660,071 |
| 2024-05-20 | 6.812 | 6.836 | 6.742 | 6.742 | 5.824 | 1,466,567 |
| 2024-05-17 | 6.821 | 6.839 | 6.753 | 6.800 | 5.874 | 4,860,462 |
| 2024-05-16 | 6.837 | 6.867 | 6.809 | 6.821 | 5.892 | 977,711 |
| 2024-05-15 | 6.726 | 6.857 | 6.714 | 6.841 | 5.910 | 1,245,835 |
| 2024-05-14 | 6.743 | 6.776 | 6.708 | 6.708 | 5.795 | 1,235,475 |
| 2024-05-13 | 6.743 | 6.760 | 6.685 | 6.746 | 5.828 | 1,924,383 |
| 2024-05-10 | 6.561 | 6.759 | 6.553 | 6.733 | 5.816 | 10,123,330 |
| 2024-05-09 | 6.434 | 6.502 | 6.428 | 6.491 | 5.608 | 788,423 |
| 2024-05-08 | 6.390 | 6.460 | 6.383 | 6.446 | 5.568 | 2,062,728 |
| 2024-05-07 | 6.346 | 6.384 | 6.315 | 6.376 | 5.508 | 426,417 |
| 2024-05-03 | 6.277 | 6.328 | 6.231 | 6.252 | 5.401 | 1,011,887 |
| 2024-05-02 | 6.198 | 6.292 | 6.198 | 6.235 | 5.386 | 837,540 |
| 2024-05-01 | 6.181 | 6.181 | 6.181 | 6.181 | 5.339 | 426,814 |
| 2024-04-30 | 6.198 | 6.257 | 6.178 | 6.181 | 5.339 | 2,616,132 |
| 2024-04-29 | 6.144 | 6.221 | 6.144 | 6.196 | 5.352 | 479,372 |
| 2024-04-26 | 6.063 | 6.132 | 6.063 | 6.090 | 5.261 | 1,561,548 |
| 2024-04-25 | 6.107 | 6.111 | 5.977 | 6.062 | 5.237 | 1,005,629 |
| 2024-04-24 | 6.145 | 6.148 | 6.052 | 6.090 | 5.261 | 1,514,728 |
| 2024-04-23 | 6.035 | 6.139 | 6.030 | 6.109 | 5.277 | 1,116,385 |
| 2024-04-22 | 5.936 | 6.052 | 5.907 | 6.051 | 5.227 | 1,166,404 |
| 2024-04-19 | 5.865 | 5.958 | 5.843 | 5.955 | 5.144 | 937,733 |
| 2024-04-18 | 5.813 | 5.885 | 5.797 | 5.872 | 5.073 | 1,982,944 |
| 2024-04-17 | 5.752 | 5.841 | 5.751 | 5.791 | 5.003 | 4,164,637 |
| 2024-04-16 | 5.796 | 5.870 | 5.776 | 5.796 | 5.007 | 885,944 |
| 2024-04-15 | 5.877 | 5.917 | 5.850 | 5.850 | 5.054 | 1,275,065 |
| 2024-04-12 | 5.771 | 5.917 | 5.765 | 5.872 | 5.072 | 2,158,307 |
| 2024-04-11 | 5.717 | 5.779 | 5.660 | 5.748 | 4.965 | 4,259,160 |
| 2024-04-10 | 5.847 | 5.847 | 5.664 | 5.702 | 4.925 | 3,239,222 |
| 2024-04-09 | 5.913 | 5.927 | 5.797 | 5.824 | 5.031 | 32,020,180 |
| 2024-04-08 | 5.934 | 5.946 | 5.890 | 5.900 | 5.097 | 1,137,326 |
| 2024-04-05 | 6.016 | 6.016 | 5.886 | 5.910 | 5.105 | 1,455,813 |
| 2024-04-04 | 5.998 | 6.070 | 5.996 | 6.068 | 5.242 | 2,034,937 |
| 2024-04-03 | 5.997 | 6.017 | 5.961 | 5.992 | 5.177 | 945,960 |
| 2024-04-02 | 6.110 | 6.110 | 5.985 | 5.985 | 5.170 | 2,114,332 |
| 2024-03-28 | 6.160 | 6.191 | 6.112 | 6.118 | 5.285 | 2,772,677 |
| 2024-03-27 | 6.079 | 6.158 | 6.054 | 6.158 | 5.319 | 2,852,695 |
| 2024-03-26 | 6.120 | 6.170 | 6.084 | 6.110 | 5.278 | 1,625,561 |
| 2024-03-25 | 6.083 | 6.094 | 6.043 | 6.070 | 5.244 | 1,254,015 |
| 2024-03-22 | 6.082 | 6.124 | 5.959 | 6.088 | 5.259 | 4,217,121 |
| 2024-03-21 | 6.126 | 6.167 | 6.065 | 6.070 | 5.244 | 1,591,371 |
| 2024-03-20 | 6.094 | 6.132 | 6.073 | 6.109 | 5.277 | 1,689,554 |
| 2024-03-19 | 6.070 | 6.106 | 5.985 | 6.075 | 5.248 | 2,444,062 |
| 2024-03-18 | 6.127 | 6.156 | 6.043 | 6.072 | 5.245 | 1,952,896 |
| 2024-03-15 | 6.145 | 6.194 | 6.121 | 6.142 | 5.306 | 3,101,982 |
| 2024-03-14 | 6.220 | 6.232 | 6.113 | 6.133 | 5.298 | 3,393,744 |
| 2024-03-13 | 6.161 | 6.247 | 6.152 | 6.208 | 5.363 | 1,787,016 |
| 2024-03-12 | 6.181 | 6.205 | 6.141 | 6.155 | 5.317 | 1,505,171 |
| 2024-03-11 | 6.176 | 6.217 | 6.133 | 6.164 | 5.325 | 3,794,309 |
| 2024-03-08 | 6.126 | 6.175 | 6.093 | 6.129 | 5.295 | 1,896,230 |
| 2024-03-07 | 6.103 | 6.180 | 6.085 | 6.141 | 5.305 | 1,332,479 |
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.