Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 5.059 | 5.075 | 5.020 | 5.032 | 3.930 | 2,206,098 |
| 2022-12-23 | 5.090 | 5.117 | 5.045 | 5.055 | 3.948 | 2,673,975 |
| 2022-12-22 | 5.143 | 5.168 | 5.074 | 5.127 | 4.004 | 2,149,544 |
| 2022-12-21 | 5.068 | 5.134 | 5.064 | 5.102 | 3.985 | 1,575,819 |
| 2022-12-20 | 4.956 | 5.066 | 4.928 | 5.024 | 3.924 | 49,378,020 |
| 2022-12-19 | 5.054 | 5.080 | 5.015 | 5.056 | 3.949 | 2,223,018 |
| 2022-12-16 | 5.028 | 5.099 | 4.989 | 5.045 | 3.940 | 3,360,188 |
| 2022-12-15 | 5.259 | 5.286 | 5.072 | 5.163 | 4.033 | 6,884,319 |
| 2022-12-14 | 5.244 | 5.310 | 5.239 | 5.260 | 4.109 | 8,981,941 |
| 2022-12-13 | 5.191 | 5.323 | 5.104 | 5.239 | 4.092 | 6,675,162 |
| 2022-12-12 | 5.213 | 5.237 | 5.187 | 5.203 | 4.064 | 30,257,561 |
| 2022-12-09 | 5.222 | 5.240 | 5.153 | 5.221 | 4.078 | 2,393,469 |
| 2022-12-08 | 5.232 | 5.234 | 5.152 | 5.185 | 4.050 | 1,805,005 |
| 2022-12-07 | 5.216 | 5.284 | 5.214 | 5.255 | 4.105 | 2,332,149 |
| 2022-12-06 | 5.288 | 5.350 | 5.205 | 5.205 | 4.066 | 3,087,595 |
| 2022-12-05 | 5.283 | 5.305 | 5.266 | 5.277 | 4.122 | 3,232,204 |
| 2022-12-02 | 5.243 | 5.307 | 5.221 | 5.267 | 4.114 | 3,889,864 |
| 2022-12-01 | 5.174 | 5.274 | 5.174 | 5.225 | 4.081 | 3,080,271 |
| 2022-11-30 | 5.130 | 5.145 | 5.082 | 5.108 | 3.990 | 3,443,342 |
| 2022-11-29 | 5.089 | 5.115 | 5.056 | 5.086 | 3.973 | 2,153,622 |
| 2022-11-28 | 5.125 | 5.127 | 5.058 | 5.075 | 3.964 | 2,410,266 |
| 2022-11-25 | 5.143 | 5.173 | 5.113 | 5.142 | 4.017 | 1,882,972 |
| 2022-11-24 | 5.092 | 5.176 | 5.091 | 5.145 | 4.019 | 2,156,669 |
| 2022-11-23 | 5.045 | 5.110 | 4.883 | 5.010 | 3.914 | 5,297,238 |
| 2022-11-22 | 5.160 | 5.229 | 5.094 | 5.109 | 3.991 | 5,464,280 |
| 2022-11-21 | 5.149 | 5.184 | 5.074 | 5.086 | 3.972 | 2,419,190 |
| 2022-11-18 | 5.029 | 5.162 | 5.029 | 5.114 | 3.994 | 5,033,262 |
| 2022-11-17 | 5.137 | 5.163 | 4.980 | 5.003 | 3.908 | 3,564,532 |
| 2022-11-16 | 5.142 | 5.204 | 5.093 | 5.185 | 4.050 | 4,277,239 |
| 2022-11-15 | 5.098 | 5.141 | 5.064 | 5.141 | 4.016 | 3,262,901 |
| 2022-11-14 | 5.088 | 5.123 | 5.042 | 5.087 | 3.973 | 3,575,648 |
| 2022-11-11 | 5.031 | 5.119 | 4.990 | 5.046 | 3.942 | 4,446,636 |
| 2022-11-10 | 4.824 | 5.060 | 4.821 | 5.030 | 3.929 | 3,283,592 |
| 2022-11-09 | 4.768 | 4.867 | 4.764 | 4.830 | 3.772 | 4,434,821 |
| 2022-11-08 | 4.721 | 4.868 | 4.685 | 4.868 | 3.802 | 5,773,552 |
| 2022-11-07 | 4.686 | 4.800 | 4.682 | 4.740 | 3.703 | 3,908,277 |
| 2022-11-04 | 4.590 | 4.724 | 4.414 | 4.679 | 3.654 | 7,026,585 |
| 2022-11-03 | 4.500 | 4.583 | 4.500 | 4.518 | 3.529 | 2,888,837 |
| 2022-11-02 | 4.548 | 4.626 | 4.515 | 4.540 | 3.546 | 2,232,589 |
| 2022-11-01 | 4.555 | 4.614 | 4.528 | 4.587 | 3.583 | 1,934,279 |
| 2022-10-31 | 4.514 | 4.520 | 4.410 | 4.519 | 3.530 | 6,030,424 |
| 2022-10-28 | 4.470 | 4.505 | 4.430 | 4.471 | 3.492 | 1,630,775 |
| 2022-10-27 | 4.357 | 4.518 | 4.338 | 4.517 | 3.529 | 4,553,291 |
| 2022-10-26 | 4.387 | 4.410 | 4.318 | 4.374 | 3.417 | 3,248,785 |
| 2022-10-25 | 4.285 | 4.379 | 4.222 | 4.285 | 3.347 | 2,587,211 |
| 2022-10-24 | 4.248 | 4.370 | 4.208 | 4.304 | 3.362 | 2,876,456 |
| 2022-10-21 | 4.204 | 4.229 | 4.118 | 4.195 | 3.276 | 5,642,307 |
| 2022-10-20 | 4.255 | 4.257 | 4.191 | 4.236 | 3.309 | 4,345,904 |
| 2022-10-19 | 4.278 | 4.280 | 4.197 | 4.217 | 3.294 | 1,284,495 |
| 2022-10-18 | 4.276 | 4.341 | 4.256 | 4.285 | 3.347 | 1,856,604 |
| 2022-10-17 | 4.147 | 4.244 | 4.114 | 4.223 | 3.299 | 2,192,423 |
| 2022-10-14 | 4.165 | 4.189 | 4.000 | 4.123 | 3.221 | 4,136,530 |
| 2022-10-13 | 3.981 | 4.154 | 3.957 | 4.071 | 3.180 | 3,318,259 |
| 2022-10-12 | 4.087 | 4.117 | 4.001 | 4.003 | 3.127 | 3,918,488 |
| 2022-10-11 | 4.122 | 4.153 | 4.064 | 4.078 | 3.185 | 4,155,270 |
| 2022-10-10 | 4.089 | 4.207 | 4.052 | 4.060 | 3.171 | 2,122,468 |
| 2022-10-07 | 4.116 | 4.244 | 4.116 | 4.128 | 3.224 | 3,466,809 |
| 2022-10-06 | 4.326 | 4.329 | 4.158 | 4.175 | 3.261 | 1,945,223 |
| 2022-10-05 | 4.435 | 4.453 | 4.272 | 4.321 | 3.375 | 2,794,101 |
| 2022-10-04 | 4.413 | 4.468 | 4.389 | 4.445 | 3.472 | 1,107,572 |
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.