Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	6.544	6.577	6.512	6.559	5.483	4,515,267
2023-12-07	6.550	6.599	6.524	6.542	5.469	5,337,729
2023-12-06	6.585	6.608	6.521	6.546	5.473	3,351,189
2023-12-05	6.525	6.580	6.525	6.550	5.476	1,016,857
2023-12-04	6.514	6.544	6.514	6.532	5.461	1,245,405
2023-12-01	6.491	6.525	6.447	6.510	5.442	1,500,863
2023-11-30	6.437	6.500	6.394	6.466	5.405	2,064,866
2023-11-29	6.429	6.476	6.417	6.426	5.372	1,876,119
2023-11-28	6.436	6.450	6.398	6.442	5.385	1,421,187
2023-11-27	6.404	6.477	6.380	6.434	5.379	2,440,186
2023-11-24	6.414	6.426	6.380	6.415	5.363	4,296,105
2023-11-23	6.398	6.416	6.356	6.393	5.344	2,260,173
2023-11-22	6.416	6.442	6.320	6.395	5.346	7,686,991
2023-11-21	6.490	6.520	6.415	6.446	5.389	5,829,645
2023-11-20	6.405	6.497	6.405	6.468	5.407	1,945,639
2023-11-17	6.329	6.450	6.329	6.413	5.362	2,550,977
2023-11-16	6.236	6.328	6.236	6.301	5.268	1,935,889
2023-11-15	6.283	6.315	6.230	6.249	5.224	3,365,221
2023-11-14	6.188	6.297	6.185	6.268	5.240	1,895,477
2023-11-13	6.140	6.194	6.110	6.167	5.156	2,894,865
2023-11-10	6.148	6.148	6.063	6.126	5.121	2,641,946
2023-11-09	6.100	6.183	6.100	6.153	5.144	4,508,745
2023-11-08	6.187	6.197	6.075	6.197	5.181	4,907,827
2023-11-07	6.145	6.193	6.106	6.136	5.129	2,767,475
2023-11-06	6.153	6.187	6.116	6.161	5.150	1,484,725
2023-11-03	6.112	6.213	6.106	6.161	5.151	2,031,629
2023-11-02	6.079	6.146	6.079	6.124	5.120	3,759,118
2023-11-01	5.976	6.069	5.940	6.014	5.028	3,546,899
2023-10-31	5.920	6.017	5.912	5.987	5.005	3,330,144
2023-10-30	5.818	5.895	5.794	5.877	4.913	2,498,151
2023-10-27	5.779	5.814	5.748	5.754	4.810	2,735,623
2023-10-26	5.743	5.811	5.703	5.797	4.846	4,250,522
2023-10-25	5.776	5.776	5.688	5.740	4.799	2,974,816
2023-10-24	5.691	5.796	5.690	5.761	4.816	3,365,012
2023-10-23	5.667	5.707	5.596	5.647	4.721	2,691,739
2023-10-20	5.687	5.687	5.612	5.647	4.721	3,511,467
2023-10-19	5.700	5.720	5.633	5.681	4.749	2,666,675
2023-10-18	5.750	5.774	5.702	5.737	4.796	2,331,622
2023-10-17	5.753	5.799	5.704	5.742	4.800	2,092,890
2023-10-16	5.727	5.768	5.677	5.745	4.803	1,304,411
2023-10-13	5.712	5.814	5.700	5.730	4.790	1,195,953
2023-10-12	5.826	5.867	5.745	5.752	4.809	3,618,191
2023-10-11	5.703	5.812	5.690	5.791	4.841	3,489,644
2023-10-10	5.669	5.738	5.665	5.714	4.777	1,457,134
2023-10-09	5.584	5.618	5.519	5.586	4.670	899,669
2023-10-06	5.587	5.628	5.468	5.607	4.687	4,405,962
2023-10-05	5.569	5.591	5.503	5.556	4.645	1,408,921
2023-10-04	5.539	5.639	5.486	5.575	4.661	4,216,969
2023-10-03	5.641	5.641	5.480	5.519	4.613	12,604,130
2023-10-02	5.861	5.873	5.654	5.661	4.733	3,887,233
2023-09-29	5.831	5.888	5.788	5.820	4.865	11,394,500
2023-09-28	5.873	5.891	5.761	5.786	4.837	1,856,385
2023-09-27	5.945	5.969	5.844	5.858	4.897	1,510,652
2023-09-26	5.939	5.998	5.884	5.948	4.972	2,963,238
2023-09-25	6.017	6.052	5.912	5.977	4.997	1,625,170
2023-09-22	6.111	6.275	6.003	6.039	5.049	2,488,340
2023-09-21	6.223	6.223	6.072	6.083	5.085	11,992,980
2023-09-20	6.235	6.296	6.193	6.281	5.251	10,048,990
2023-09-19	6.247	6.286	6.204	6.215	5.195	15,555,180
2023-09-18	6.269	6.291	6.209	6.236	5.213	20,000,221

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.