Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 4.206 | 4.362 | 4.200 | 4.336 | 3.387 | 3,062,591 |
| 2022-09-30 | 4.259 | 4.292 | 4.190 | 4.223 | 3.298 | 3,763,288 |
| 2022-09-29 | 4.262 | 4.296 | 4.191 | 4.280 | 3.343 | 4,279,602 |
| 2022-09-28 | 4.270 | 4.360 | 4.212 | 4.358 | 3.404 | 2,702,511 |
| 2022-09-27 | 4.549 | 4.560 | 4.302 | 4.560 | 3.562 | 3,884,242 |
| 2022-09-26 | 4.584 | 4.625 | 4.501 | 4.623 | 3.611 | 1,898,380 |
| 2022-09-23 | 4.841 | 4.848 | 4.638 | 4.840 | 3.781 | 1,858,181 |
| 2022-09-22 | 4.802 | 4.894 | 4.792 | 4.889 | 3.819 | 1,211,495 |
| 2022-09-21 | 4.817 | 4.899 | 4.808 | 4.856 | 3.793 | 624,392 |
| 2022-09-20 | 4.953 | 4.981 | 4.822 | 4.841 | 3.781 | 32,921,398 |
| 2022-09-16 | 4.845 | 4.943 | 4.813 | 4.920 | 3.843 | 1,421,437 |
| 2022-09-15 | 4.906 | 4.939 | 4.857 | 4.910 | 3.835 | 1,834,409 |
| 2022-09-14 | 4.909 | 4.940 | 4.850 | 4.920 | 3.843 | 2,907,678 |
| 2022-09-13 | 5.000 | 5.054 | 4.949 | 4.949 | 3.866 | 2,815,073 |
| 2022-09-12 | 4.883 | 5.007 | 4.874 | 4.922 | 3.844 | 3,737,412 |
| 2022-09-09 | 4.821 | 4.930 | 4.793 | 4.878 | 3.810 | 1,525,978 |
| 2022-09-08 | 4.779 | 4.826 | 4.680 | 4.795 | 3.746 | 1,913,023 |
| 2022-09-07 | 4.645 | 4.858 | 4.642 | 4.750 | 3.710 | 2,551,716 |
| 2022-09-06 | 4.706 | 4.740 | 4.630 | 4.630 | 3.617 | 1,926,176 |
| 2022-09-05 | 4.624 | 4.726 | 4.603 | 4.666 | 3.644 | 2,018,863 |
| 2022-09-02 | 4.653 | 4.770 | 4.624 | 4.687 | 3.661 | 2,010,744 |
| 2022-09-01 | 4.644 | 4.682 | 4.596 | 4.619 | 3.608 | 1,750,414 |
| 2022-08-31 | 4.831 | 4.837 | 4.696 | 4.744 | 3.706 | 2,552,131 |
| 2022-08-30 | 4.814 | 4.897 | 4.811 | 4.859 | 3.796 | 2,022,172 |
| 2022-08-26 | 4.967 | 4.970 | 4.802 | 4.914 | 3.838 | 1,936,372 |
| 2022-08-25 | 4.980 | 4.994 | 4.910 | 4.910 | 3.835 | 1,209,387 |
| 2022-08-24 | 4.918 | 4.985 | 4.900 | 4.900 | 3.827 | 1,730,103 |
| 2022-08-23 | 4.904 | 4.969 | 4.890 | 4.940 | 3.859 | 3,506,618 |
| 2022-08-22 | 4.987 | 5.000 | 4.825 | 4.825 | 3.769 | 1,246,225 |
| 2022-08-19 | 5.071 | 5.090 | 4.994 | 5.004 | 3.908 | 2,833,716 |
| 2022-08-18 | 5.111 | 5.129 | 5.068 | 5.092 | 3.977 | 5,965,842 |
| 2022-08-17 | 5.133 | 5.170 | 5.085 | 5.136 | 4.012 | 1,643,170 |
| 2022-08-16 | 5.093 | 5.173 | 5.084 | 5.126 | 4.004 | 3,286,868 |
| 2022-08-15 | 5.099 | 5.099 | 5.063 | 5.063 | 3.955 | 74 |
| 2022-08-12 | 5.013 | 5.070 | 5.006 | 5.035 | 3.933 | 1,870,632 |
| 2022-08-11 | 5.008 | 5.034 | 4.957 | 5.005 | 3.909 | 1,224,396 |
| 2022-08-10 | 5.001 | 5.052 | 4.980 | 4.999 | 3.905 | 1,112,413 |
| 2022-08-09 | 5.052 | 5.052 | 4.959 | 4.991 | 3.898 | 1,147,765 |
| 2022-08-08 | 4.975 | 5.074 | 4.940 | 4.979 | 3.889 | 8,204,801 |
| 2022-08-05 | 4.919 | 4.952 | 4.875 | 4.875 | 3.808 | 8,035,601 |
| 2022-08-04 | 4.906 | 4.945 | 4.876 | 4.903 | 3.830 | 1,963,971 |
| 2022-08-03 | 4.884 | 4.919 | 4.839 | 4.862 | 3.798 | 1,441,299 |
| 2022-08-02 | 4.956 | 4.973 | 4.848 | 4.868 | 3.803 | 5,648,891 |
| 2022-08-01 | 4.936 | 5.025 | 4.901 | 4.975 | 3.886 | 48,185,672 |
| 2022-07-29 | 5.005 | 5.040 | 4.880 | 4.939 | 3.858 | 5,503,778 |
| 2022-07-28 | 4.741 | 4.796 | 4.696 | 4.763 | 3.721 | 3,487,064 |
| 2022-07-27 | 4.743 | 4.780 | 4.713 | 4.730 | 3.695 | 5,871,844 |
| 2022-07-26 | 4.740 | 4.754 | 4.700 | 4.736 | 3.699 | 7,659,762 |
| 2022-07-25 | 4.705 | 4.770 | 4.680 | 4.720 | 3.687 | 9,703,340 |
| 2022-07-22 | 4.732 | 4.791 | 4.701 | 4.724 | 3.690 | 1,737,574 |
| 2022-07-21 | 4.672 | 4.746 | 4.615 | 4.716 | 3.684 | 4,124,519 |
| 2022-07-20 | 4.987 | 5.010 | 4.792 | 4.835 | 3.777 | 2,118,937 |
| 2022-07-19 | 4.886 | 5.005 | 4.871 | 4.965 | 3.878 | 977,972 |
| 2022-07-18 | 4.843 | 4.940 | 4.824 | 4.865 | 3.800 | 1,157,771 |
| 2022-07-15 | 4.875 | 5.006 | 4.870 | 4.990 | 3.749 | 6,434,575 |
| 2022-07-14 | 5.088 | 5.111 | 4.819 | 4.891 | 3.675 | 4,153,259 |
| 2022-07-13 | 5.147 | 5.152 | 5.055 | 5.128 | 3.853 | 9,721,381 |
| 2022-07-12 | 5.221 | 5.221 | 5.172 | 5.187 | 3.898 | 117,684,703 |
| 2022-07-11 | 5.228 | 5.270 | 5.214 | 5.252 | 3.946 | 990,542 |
| 2022-07-08 | 5.274 | 5.301 | 5.201 | 5.244 | 3.940 | 879,452 |
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.