Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	5.221	5.267	5.178	5.263	3.954	1,498,336
2022-07-06	5.133	5.250	5.080	5.143	3.864	18,451,551
2022-07-05	5.304	5.304	5.077	5.077	3.815	2,241,179
2022-07-04	5.351	5.399	5.278	5.335	4.009	3,480,568
2022-07-01	5.149	5.336	5.084	5.310	3.990	4,274,253
2022-06-30	5.301	5.367	5.198	5.225	3.926	2,081,399
2022-06-29	5.442	5.490	5.354	5.401	4.058	1,559,080
2022-06-28	5.408	5.506	5.408	5.461	4.103	2,437,728
2022-06-27	5.526	5.551	5.373	5.502	4.134	1,910,755
2022-06-24	5.449	5.526	5.350	5.475	4.113	2,134,829
2022-06-23	5.299	5.492	5.292	5.458	4.101	1,241,670
2022-06-22	5.432	5.489	5.254	5.360	4.027	31,707,910
2022-06-21	5.503	5.507	5.437	5.460	4.102	1,566,379
2022-06-20	5.483	5.533	5.417	5.476	4.114	5,301,283
2022-06-17	5.386	5.524	5.385	5.465	4.106	1,078,075
2022-06-16	5.545	5.584	5.324	5.399	4.057	3,033,839
2022-06-15	5.498	5.576	5.438	5.515	4.144	5,784,603
2022-06-14	5.403	5.462	5.326	5.369	4.034	4,617,991
2022-06-13	5.413	5.546	5.361	5.393	4.052	912,911
2022-06-10	5.666	5.725	5.387	5.481	4.118	3,496,467
2022-06-09	5.833	5.833	5.640	5.720	4.297	3,668,982
2022-06-08	5.989	5.989	5.789	5.822	4.374	1,052,946
2022-06-07	5.983	5.999	5.922	5.953	4.473	1,222,160
2022-06-06	5.941	6.057	5.933	6.018	4.521	960,450
2022-06-01	6.058	6.092	5.900	5.987	4.498	2,169,905
2022-05-31	6.155	6.164	6.014	6.043	4.541	5,089,172
2022-05-30	6.189	6.200	6.094	6.155	4.625	877,920
2022-05-27	6.203	6.209	6.106	6.185	4.647	1,053,941
2022-05-26	6.156	6.198	6.143	6.179	4.643	538,813
2022-05-25	6.102	6.176	6.073	6.133	4.608	847,877
2022-05-24	6.029	6.067	5.965	6.051	4.547	1,521,731
2022-05-23	6.159	6.175	6.022	6.106	4.588	2,215,478
2022-05-20	5.979	6.193	5.887	6.153	4.623	1,858,217
2022-05-19	5.877	6.040	5.842	5.887	4.424	1,390,610
2022-05-18	6.002	6.074	5.890	5.967	4.483	1,773,209
2022-05-17	6.008	6.060	5.968	5.990	4.501	2,056,610
2022-05-16	5.894	6.021	5.894	5.983	4.495	1,203,721
2022-05-13	5.887	5.937	5.851	5.899	4.432	2,696,663
2022-05-12	5.891	5.924	5.818	5.858	4.401	837,609
2022-05-11	5.887	5.978	5.822	5.969	4.485	1,604,133
2022-05-10	5.934	5.954	5.832	5.879	4.417	2,017,061
2022-05-09	6.004	6.037	5.841	5.872	4.412	1,636,159
2022-05-06	6.026	6.110	6.000	6.043	4.541	1,291,559
2022-05-05	6.247	6.295	6.016	6.047	4.544	3,897,504
2022-05-04	6.221	6.262	6.197	6.207	4.664	1,279,398
2022-05-03	6.193	6.249	6.163	6.201	4.659	1,130,617
2022-04-29	6.258	6.268	6.203	6.242	4.690	1,611,412
2022-04-28	6.114	6.223	6.114	6.223	4.675	730,306
2022-04-27	6.064	6.090	5.944	6.011	4.517	2,275,683
2022-04-26	6.147	6.223	6.073	6.087	4.573	1,705,852
2022-04-25	5.921	6.142	5.921	6.121	4.599	5,348,334
2022-04-22	6.098	6.115	6.001	6.115	4.595	10,447,220
2022-04-21	6.170	6.180	6.100	6.110	4.591	1,411,766
2022-04-20	6.160	6.221	6.119	6.197	4.656	5,732,893
2022-04-19	6.164	6.186	6.100	6.180	4.643	1,420,820
2022-04-14	6.179	6.206	6.097	6.197	4.656	1,299,104
2022-04-13	6.210	6.245	6.126	6.185	4.647	2,889,343
2022-04-12	6.207	6.272	6.134	6.260	4.704	2,504,737
2022-04-11	6.268	6.419	6.250	6.306	4.738	3,396,673
2022-04-08	6.226	6.300	6.190	6.260	4.704	725,712

← NewerPage 19 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.