Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 5.505 | 5.515 | 5.428 | 5.490 | 4.445 | 1,555,757 |
| 2023-03-22 | 5.465 | 5.503 | 5.442 | 5.502 | 4.454 | 8,124,067 |
| 2023-03-21 | 5.410 | 5.502 | 5.410 | 5.475 | 4.432 | 1,289,216 |
| 2023-03-20 | 5.293 | 5.391 | 5.220 | 5.363 | 4.342 | 33,530,930 |
| 2023-03-17 | 5.345 | 5.422 | 5.216 | 5.283 | 4.277 | 7,496,392 |
| 2023-03-16 | 5.307 | 5.330 | 5.232 | 5.302 | 4.293 | 1,359,135 |
| 2023-03-15 | 5.372 | 5.454 | 5.229 | 5.249 | 4.250 | 3,441,106 |
| 2023-03-14 | 5.235 | 5.368 | 5.222 | 5.366 | 4.344 | 6,650,265 |
| 2023-03-13 | 5.338 | 5.345 | 5.146 | 5.228 | 4.232 | 11,451,410 |
| 2023-03-10 | 5.297 | 5.325 | 5.260 | 5.310 | 4.299 | 1,217,653 |
| 2023-03-09 | 5.347 | 5.365 | 5.262 | 5.320 | 4.307 | 4,031,926 |
| 2023-03-08 | 5.283 | 5.370 | 5.262 | 5.321 | 4.308 | 2,359,267 |
| 2023-03-07 | 5.318 | 5.394 | 5.295 | 5.353 | 4.334 | 2,540,702 |
| 2023-03-06 | 5.347 | 5.372 | 5.321 | 5.336 | 4.320 | 6,266,216 |
| 2023-03-03 | 5.300 | 5.335 | 5.272 | 5.305 | 4.295 | 1,215,881 |
| 2023-03-02 | 5.170 | 5.275 | 5.160 | 5.261 | 4.259 | 1,831,332 |
| 2023-03-01 | 5.314 | 5.325 | 5.176 | 5.188 | 4.200 | 2,221,701 |
| 2023-02-28 | 5.304 | 5.341 | 5.258 | 5.309 | 4.298 | 3,500,341 |
| 2023-02-27 | 5.280 | 5.350 | 5.275 | 5.305 | 4.295 | 3,404,159 |
| 2023-02-24 | 5.287 | 5.336 | 5.233 | 5.233 | 4.237 | 4,303,333 |
| 2023-02-23 | 5.226 | 5.292 | 5.220 | 5.259 | 4.258 | 1,688,456 |
| 2023-02-22 | 5.294 | 5.298 | 5.188 | 5.238 | 4.241 | 2,510,670 |
| 2023-02-21 | 5.356 | 5.372 | 5.268 | 5.317 | 4.305 | 4,503,152 |
| 2023-02-20 | 5.387 | 5.433 | 5.340 | 5.363 | 4.342 | 2,404,729 |
| 2023-02-17 | 5.333 | 5.376 | 5.310 | 5.326 | 4.312 | 2,527,367 |
| 2023-02-16 | 5.407 | 5.415 | 5.318 | 5.390 | 4.364 | 1,464,023 |
| 2023-02-15 | 5.405 | 5.428 | 5.358 | 5.365 | 4.344 | 1,043,063 |
| 2023-02-14 | 5.415 | 5.463 | 5.387 | 5.411 | 4.381 | 1,223,505 |
| 2023-02-13 | 5.430 | 5.440 | 5.363 | 5.401 | 4.372 | 2,063,430 |
| 2023-02-10 | 5.386 | 5.525 | 5.378 | 5.413 | 4.382 | 2,660,853 |
| 2023-02-09 | 5.382 | 5.393 | 5.297 | 5.341 | 4.324 | 3,037,266 |
| 2023-02-08 | 5.392 | 5.405 | 5.323 | 5.348 | 4.329 | 1,904,818 |
| 2023-02-07 | 5.409 | 5.422 | 5.344 | 5.364 | 4.342 | 1,972,331 |
| 2023-02-06 | 5.312 | 5.379 | 5.296 | 5.368 | 4.346 | 3,436,622 |
| 2023-02-03 | 5.368 | 5.368 | 5.303 | 5.360 | 4.339 | 1,078,164 |
| 2023-02-02 | 5.308 | 5.392 | 5.284 | 5.345 | 4.328 | 2,469,164 |
| 2023-02-01 | 5.406 | 5.409 | 5.257 | 5.360 | 4.340 | 4,741,523 |
| 2023-01-31 | 5.435 | 5.435 | 5.346 | 5.390 | 4.364 | 6,960,367 |
| 2023-01-30 | 5.489 | 5.490 | 5.433 | 5.433 | 4.399 | 1,587,468 |
| 2023-01-27 | 5.487 | 5.489 | 5.428 | 5.453 | 4.415 | 1,630,020 |
| 2023-01-26 | 5.500 | 5.512 | 5.443 | 5.470 | 4.428 | 3,090,450 |
| 2023-01-25 | 5.521 | 5.528 | 5.446 | 5.471 | 4.429 | 2,856,499 |
| 2023-01-24 | 5.506 | 5.520 | 5.463 | 5.498 | 4.451 | 2,908,867 |
| 2023-01-23 | 5.490 | 5.518 | 5.416 | 5.457 | 4.418 | 2,569,554 |
| 2023-01-20 | 5.683 | 5.720 | 5.636 | 5.682 | 4.438 | 4,289,036 |
| 2023-01-19 | 5.780 | 5.780 | 5.629 | 5.657 | 4.418 | 8,913,962 |
| 2023-01-18 | 5.785 | 5.803 | 5.728 | 5.753 | 4.494 | 2,236,387 |
| 2023-01-17 | 5.808 | 5.813 | 5.704 | 5.757 | 4.497 | 8,058,515 |
| 2023-01-16 | 5.776 | 5.818 | 5.714 | 5.807 | 4.536 | 6,278,412 |
| 2023-01-13 | 5.720 | 5.766 | 5.707 | 5.728 | 4.474 | 21,222,561 |
| 2023-01-12 | 5.696 | 5.727 | 5.671 | 5.708 | 4.459 | 17,543,570 |
| 2023-01-11 | 5.556 | 5.654 | 5.537 | 5.615 | 4.386 | 18,556,260 |
| 2023-01-10 | 5.578 | 5.591 | 5.520 | 5.535 | 4.323 | 4,095,757 |
| 2023-01-09 | 5.585 | 5.687 | 5.504 | 5.687 | 4.442 | 3,082,625 |
| 2023-01-06 | 5.507 | 5.608 | 5.491 | 5.567 | 4.349 | 2,825,861 |
| 2023-01-05 | 5.484 | 5.533 | 5.450 | 5.480 | 4.280 | 3,425,702 |
| 2023-01-04 | 5.337 | 5.513 | 5.337 | 5.413 | 4.228 | 3,625,713 |
| 2023-01-03 | 5.175 | 5.339 | 5.145 | 5.302 | 4.141 | 4,110,572 |
| 2022-12-30 | 5.074 | 5.096 | 5.029 | 5.029 | 3.928 | 1,800,115 |
| 2022-12-29 | 5.053 | 5.120 | 5.014 | 5.078 | 3.966 | 2,093,677 |
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.