Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 6.036 | 6.139 | 6.036 | 6.089 | 5.260 | 4,583,798 |
| 2024-03-05 | 5.905 | 6.043 | 5.900 | 6.040 | 5.218 | 2,169,713 |
| 2024-03-04 | 5.888 | 5.938 | 5.872 | 5.905 | 5.101 | 1,607,338 |
| 2024-03-01 | 5.912 | 5.942 | 5.861 | 5.890 | 5.088 | 1,899,375 |
| 2024-02-29 | 5.868 | 5.921 | 5.864 | 5.882 | 5.081 | 2,630,048 |
| 2024-02-28 | 5.941 | 5.960 | 5.842 | 5.852 | 5.055 | 1,039,863 |
| 2024-02-27 | 5.860 | 5.941 | 5.849 | 5.935 | 5.127 | 2,983,474 |
| 2024-02-26 | 5.971 | 5.976 | 5.875 | 5.880 | 5.079 | 2,626,986 |
| 2024-02-23 | 5.926 | 5.970 | 5.913 | 5.957 | 5.146 | 781,293 |
| 2024-02-22 | 5.981 | 5.997 | 5.928 | 5.973 | 5.160 | 2,619,905 |
| 2024-02-21 | 5.904 | 5.966 | 5.885 | 5.958 | 5.147 | 35,154,887 |
| 2024-02-20 | 5.891 | 5.933 | 5.853 | 5.900 | 5.097 | 15,170,600 |
| 2024-02-19 | 5.888 | 5.940 | 5.860 | 5.871 | 5.072 | 1,287,415 |
| 2024-02-16 | 5.942 | 5.945 | 5.845 | 5.862 | 5.064 | 1,199,405 |
| 2024-02-15 | 5.926 | 5.938 | 5.878 | 5.894 | 5.092 | 1,380,128 |
| 2024-02-14 | 5.897 | 5.951 | 5.887 | 5.920 | 5.114 | 1,014,955 |
| 2024-02-13 | 5.932 | 5.945 | 5.885 | 5.886 | 5.084 | 513,779 |
| 2024-02-12 | 5.900 | 5.946 | 5.895 | 5.920 | 5.114 | 1,721,287 |
| 2024-02-09 | 5.934 | 5.934 | 5.862 | 5.880 | 5.079 | 1,205,151 |
| 2024-02-08 | 6.038 | 6.060 | 5.956 | 5.960 | 5.149 | 1,517,916 |
| 2024-02-07 | 6.088 | 6.104 | 6.027 | 6.033 | 5.211 | 1,490,888 |
| 2024-02-06 | 6.122 | 6.166 | 6.021 | 6.078 | 5.251 | 1,594,301 |
| 2024-02-05 | 6.159 | 6.221 | 6.107 | 6.118 | 5.285 | 1,218,539 |
| 2024-02-02 | 6.215 | 6.290 | 6.164 | 6.180 | 5.339 | 654,568 |
| 2024-02-01 | 6.285 | 6.285 | 6.183 | 6.198 | 5.354 | 2,135,348 |
| 2024-01-31 | 6.256 | 6.352 | 6.244 | 6.338 | 5.475 | 750,484 |
| 2024-01-30 | 6.218 | 6.269 | 6.197 | 6.258 | 5.406 | 1,479,033 |
| 2024-01-29 | 6.278 | 6.286 | 6.157 | 6.219 | 5.373 | 3,030,900 |
| 2024-01-26 | 6.302 | 6.326 | 6.250 | 6.265 | 5.412 | 1,496,711 |
| 2024-01-25 | 6.313 | 6.317 | 6.227 | 6.268 | 5.415 | 1,763,812 |
| 2024-01-24 | 6.350 | 6.379 | 6.303 | 6.338 | 5.475 | 1,987,849 |
| 2024-01-23 | 6.386 | 6.414 | 6.302 | 6.332 | 5.470 | 4,050,468 |
| 2024-01-22 | 6.491 | 6.491 | 6.332 | 6.361 | 5.495 | 2,850,831 |
| 2024-01-19 | 6.646 | 6.679 | 6.637 | 6.664 | 5.571 | 4,329,135 |
| 2024-01-18 | 6.648 | 6.653 | 6.584 | 6.621 | 5.535 | 39,391,922 |
| 2024-01-17 | 6.716 | 6.716 | 6.592 | 6.633 | 5.545 | 36,342,594 |
| 2024-01-16 | 6.784 | 6.784 | 6.709 | 6.729 | 5.625 | 1,697,940 |
| 2024-01-15 | 6.792 | 6.823 | 6.751 | 6.764 | 5.654 | 3,666,178 |
| 2024-01-12 | 6.707 | 6.785 | 6.701 | 6.780 | 5.668 | 2,432,949 |
| 2024-01-11 | 6.748 | 7.000 | 6.664 | 6.714 | 5.613 | 4,442,843 |
| 2024-01-10 | 6.704 | 6.743 | 6.683 | 6.734 | 5.630 | 907,177 |
| 2024-01-09 | 6.695 | 7.000 | 6.662 | 6.687 | 5.590 | 3,160,510 |
| 2024-01-08 | 6.700 | 6.724 | 6.648 | 6.710 | 5.609 | 2,622,503 |
| 2024-01-05 | 6.707 | 6.707 | 6.635 | 6.678 | 5.583 | 3,693,852 |
| 2024-01-04 | 6.622 | 6.720 | 6.622 | 6.720 | 5.618 | 793,116 |
| 2024-01-03 | 6.717 | 7.000 | 6.602 | 6.637 | 5.548 | 1,067,686 |
| 2024-01-02 | 6.730 | 6.808 | 6.680 | 6.709 | 5.608 | 3,096,042 |
| 2023-12-29 | 6.724 | 6.750 | 6.724 | 6.745 | 5.639 | 483,837 |
| 2023-12-28 | 6.719 | 6.747 | 6.706 | 6.720 | 5.618 | 1,969,890 |
| 2023-12-27 | 6.715 | 6.756 | 6.702 | 6.725 | 5.622 | 951,425 |
| 2023-12-22 | 6.675 | 6.730 | 6.650 | 6.704 | 5.604 | 840,137 |
| 2023-12-21 | 6.652 | 6.693 | 6.642 | 6.675 | 5.580 | 999,021 |
| 2023-12-20 | 6.700 | 6.727 | 6.620 | 6.667 | 5.574 | 2,215,481 |
| 2023-12-19 | 6.665 | 6.709 | 6.665 | 6.690 | 5.593 | 1,058,651 |
| 2023-12-18 | 6.643 | 6.688 | 6.624 | 6.650 | 5.559 | 3,556,701 |
| 2023-12-15 | 6.759 | 6.762 | 6.630 | 6.651 | 5.560 | 1,679,504 |
| 2023-12-14 | 6.661 | 6.767 | 6.661 | 6.717 | 5.615 | 2,607,605 |
| 2023-12-13 | 6.550 | 6.617 | 6.550 | 6.601 | 5.519 | 100,785,203 |
| 2023-12-12 | 6.524 | 6.568 | 6.520 | 6.554 | 5.479 | 1,240,669 |
| 2023-12-11 | 6.560 | 6.566 | 6.497 | 6.559 | 5.483 | 7,981,967 |
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.