Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	6.336	6.355	6.270	6.315	5.279	4,775,242
2023-09-14	6.120	6.328	6.116	6.322	5.285	11,491,820
2023-09-13	6.187	6.187	6.028	6.126	5.121	34,452,621
2023-09-12	6.195	6.248	6.166	6.196	5.180	41,737,379
2023-09-11	6.231	6.249	6.184	6.203	5.186	58,212,152
2023-09-08	6.224	6.243	6.125	6.198	5.181	9,557,601
2023-09-07	6.116	6.220	6.080	6.186	5.171	1,514,167
2023-09-06	6.127	6.144	6.087	6.104	5.103	1,483,002
2023-09-05	6.146	6.203	6.111	6.132	5.126	2,049,257
2023-09-04	6.156	6.208	6.146	6.146	5.138	1,144,448
2023-09-01	6.195	6.234	6.163	6.169	5.157	1,736,730
2023-08-31	6.173	6.257	6.165	6.222	5.202	7,037,573
2023-08-30	6.209	6.214	6.144	6.182	5.168	1,699,237
2023-08-29	6.147	6.209	6.140	6.206	5.188	2,337,146
2023-08-25	6.098	6.147	6.064	6.090	5.092	1,003,655
2023-08-24	6.067	6.152	6.067	6.144	5.136	2,304,365
2023-08-23	6.024	6.130	6.024	6.078	5.081	1,853,579
2023-08-22	5.975	6.027	5.963	5.990	5.007	1,685,506
2023-08-21	5.923	6.011	5.912	5.920	4.949	3,254,141
2023-08-18	5.888	5.942	5.844	5.917	4.946	2,617,542
2023-08-17	5.923	5.937	5.865	5.883	4.918	1,245,001
2023-08-16	6.038	6.038	5.956	5.969	4.990	1,798,496
2023-08-15	6.028	6.028	6.028	6.028	5.040	204
2023-08-14	6.005	6.063	5.991	6.029	5.040	1,487,082
2023-08-11	6.085	6.085	6.005	6.005	5.020	4,107,443
2023-08-10	6.026	6.096	6.026	6.086	5.088	21,767,801
2023-08-09	5.968	6.066	5.968	6.053	5.060	2,461,637
2023-08-08	5.913	5.975	5.882	5.921	4.950	2,996,035
2023-08-07	5.959	5.962	5.864	5.933	4.960	1,557,982
2023-08-04	6.021	6.022	5.892	5.950	4.974	1,787,560
2023-08-03	6.076	6.076	5.985	6.023	5.035	1,908,360
2023-08-02	6.203	6.210	6.067	6.077	5.080	15,247,130
2023-08-01	6.273	6.312	6.198	6.209	5.191	2,432,187
2023-07-31	6.288	6.305	6.245	6.271	5.242	1,126,706
2023-07-28	6.301	6.320	6.227	6.262	5.235	3,470,473
2023-07-27	6.253	6.319	6.253	6.310	5.275	1,680,914
2023-07-26	6.203	6.258	6.145	6.199	5.182	2,023,380
2023-07-25	6.184	6.208	6.167	6.179	5.166	910,289
2023-07-24	6.133	6.207	6.103	6.194	5.178	1,518,455
2023-07-21	6.298	6.350	6.289	6.337	5.131	816,602
2023-07-20	6.288	6.336	6.280	6.291	5.093	4,084,354
2023-07-19	6.272	6.328	6.248	6.277	5.082	900,023
2023-07-18	6.246	6.284	6.214	6.265	5.072	1,798,809
2023-07-17	6.248	6.284	6.226	6.233	5.046	1,952,771
2023-07-14	6.282	6.330	6.205	6.236	5.049	5,826,734
2023-07-13	6.249	6.346	6.249	6.330	5.125	3,010,269
2023-07-12	6.129	6.247	6.129	6.237	5.049	1,193,178
2023-07-11	6.077	6.120	6.065	6.115	4.951	12,397,470
2023-07-10	6.090	6.168	6.066	6.073	4.917	41,751,871
2023-07-07	6.051	6.126	5.980	6.095	4.934	39,679,152
2023-07-06	6.184	6.219	6.024	6.050	4.898	1,389,867
2023-07-05	6.336	6.339	6.209	6.213	5.030	1,452,095
2023-07-04	6.236	6.380	6.220	6.338	5.131	54,622,809
2023-07-03	6.172	6.274	6.171	6.243	5.054	1,094,700
2023-06-30	6.137	6.200	6.113	6.172	4.997	2,793,015
2023-06-29	6.130	6.140	6.090	6.117	4.952	3,132,000
2023-06-28	6.132	6.169	6.125	6.150	4.979	2,300,794
2023-06-27	6.110	6.146	6.096	6.135	4.967	5,699,521
2023-06-26	6.066	6.101	6.030	6.078	4.921	2,302,395
2023-06-23	6.039	6.090	5.994	6.051	4.899	2,886,028

← NewerPage 14 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.