Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	6.040	6.062	5.974	6.047	4.895	3,320,216
2023-06-21	6.080	6.080	6.012	6.044	4.893	3,730,478
2023-06-20	6.085	6.111	6.070	6.101	4.939	2,128,687
2023-06-19	6.111	6.123	6.075	6.098	4.937	4,539,578
2023-06-16	6.100	6.164	6.084	6.114	4.950	3,060,187
2023-06-15	6.126	6.145	6.074	6.098	4.937	2,075,289
2023-06-14	6.081	6.163	6.065	6.118	4.953	5,064,607
2023-06-13	6.111	6.111	6.022	6.079	4.922	3,262,814
2023-06-12	6.073	6.144	6.073	6.109	4.946	3,472,546
2023-06-09	6.068	6.112	6.052	6.077	4.920	2,285,431
2023-06-08	6.036	6.118	6.035	6.077	4.920	7,921,227
2023-06-07	6.035	6.046	5.971	6.010	4.866	4,566,296
2023-06-06	6.016	6.070	5.964	6.046	4.895	5,158,236
2023-06-05	6.048	6.051	5.981	5.997	4.855	1,897,171
2023-06-02	5.950	6.052	5.950	6.021	4.874	3,955,268
2023-06-01	5.893	5.961	5.875	5.960	4.825	4,144,485
2023-05-31	6.000	6.000	5.824	5.873	4.755	3,955,034
2023-05-30	5.951	6.055	5.922	6.010	4.866	3,046,989
2023-05-26	5.876	5.951	5.810	5.951	4.818	3,157,645
2023-05-25	5.945	5.964	5.839	5.882	4.762	6,082,522
2023-05-24	6.000	6.000	5.911	5.962	4.827	3,235,937
2023-05-23	6.036	6.064	6.007	6.028	4.880	2,318,203
2023-05-22	6.014	6.104	6.014	6.041	4.891	2,364,963
2023-05-19	5.927	6.048	5.927	6.008	4.864	2,400,228
2023-05-18	5.991	6.032	5.895	5.905	4.781	1,899,317
2023-05-17	6.024	6.024	5.955	5.977	4.839	3,534,481
2023-05-16	6.018	6.117	6.018	6.020	4.874	3,284,259
2023-05-15	6.063	6.088	6.011	6.029	4.881	881,625
2023-05-12	6.078	6.103	6.049	6.058	4.905	1,744,390
2023-05-11	6.090	6.122	6.001	6.045	4.894	1,778,866
2023-05-10	6.100	6.142	6.081	6.096	4.935	27,224,061
2023-05-09	6.106	6.112	6.036	6.107	4.945	1,763,110
2023-05-05	6.059	6.162	6.059	6.136	4.968	3,432,677
2023-05-04	6.081	6.081	5.982	6.055	4.902	45,837,551
2023-05-03	6.127	6.190	6.080	6.116	4.951	4,973,709
2023-05-02	6.201	6.225	6.086	6.115	4.951	4,593,886
2023-04-28	6.173	6.256	6.085	6.153	4.982	2,918,501
2023-04-27	6.099	6.194	6.093	6.163	4.989	1,275,988
2023-04-26	6.067	6.105	6.028	6.072	4.916	1,945,217
2023-04-25	6.022	6.092	5.982	6.059	4.905	3,821,072
2023-04-24	5.988	6.070	5.931	6.062	4.908	7,954,743
2023-04-21	5.843	5.952	5.841	5.927	4.798	2,340,648
2023-04-20	5.822	5.857	5.781	5.840	4.728	2,489,882
2023-04-19	5.763	5.859	5.740	5.811	4.704	2,661,597
2023-04-18	5.724	5.780	5.680	5.763	4.666	2,899,750
2023-04-17	5.719	5.754	5.692	5.718	4.629	2,172,707
2023-04-14	5.761	5.809	5.700	5.718	4.629	6,695,808
2023-04-13	5.900	5.900	5.723	5.750	4.656	7,002,452
2023-04-12	5.918	6.084	5.918	5.999	4.857	4,649,859
2023-04-11	5.850	5.907	5.828	5.905	4.781	1,466,766
2023-04-06	5.689	5.855	5.689	5.850	4.736	6,760,427
2023-04-05	5.585	5.700	5.574	5.635	4.562	1,620,834
2023-04-04	5.611	5.636	5.565	5.584	4.521	3,226,003
2023-04-03	5.647	5.690	5.584	5.636	4.563	1,358,785
2023-03-31	5.606	5.686	5.596	5.627	4.556	2,622,714
2023-03-30	5.534	5.624	5.534	5.609	4.541	1,371,959
2023-03-29	5.461	5.515	5.426	5.507	4.458	2,999,918
2023-03-28	5.475	5.494	5.430	5.449	4.411	1,211,771
2023-03-27	5.456	5.485	5.406	5.463	4.423	4,536,646
2023-03-24	5.473	5.480	5.364	5.394	4.367	2,084,277

← NewerPage 15 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.