Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.976	10.060	9.901	9.966	9.966	804,639
2026-07-24	9.864	9.927	9.795	9.818	9.818	4,346,737
2026-07-23	10.025	10.048	9.798	9.835	9.835	16,123,900
2026-07-22	9.875	10.076	9.820	10.068	10.068	25,483,370
2026-07-21	9.889	10.016	9.824	9.849	9.849	5,093,749
2026-07-20	9.878	9.955	9.816	9.900	9.900	1,995,240
2026-07-17	9.974	10.258	9.816	10.168	9.908	1,645,372
2026-07-16	10.108	10.352	9.935	10.004	9.748	570,862
2026-07-15	10.275	10.464	10.064	10.164	9.904	5,467,353
2026-07-14	10.186	10.382	9.987	10.280	10.017	2,265,585
2026-07-13	10.152	10.324	9.930	10.218	9.957	323,635
2026-07-10	10.078	10.166	10.078	10.120	9.861	40,231,043
2026-07-09	10.105	10.178	10.006	10.143	9.883	44,799,527
2026-07-08	10.166	10.312	9.909	10.102	9.844	277,636
2026-07-07	10.176	10.376	10.120	10.134	9.875	1,154,391
2026-07-06	10.212	10.490	10.090	10.146	9.887	447,115
2026-07-03	10.144	10.378	9.987	10.260	9.998	419,735
2026-07-02	9.961	10.186	9.801	10.020	9.764	9,412,055
2026-07-01	10.081	10.244	9.902	9.962	9.707	1,988,311
2026-06-30	10.154	10.170	10.036	10.054	9.797	2,012,711
2026-06-29	10.082	10.250	9.867	10.102	9.844	385,504
2026-06-26	10.051	10.150	10.030	10.098	9.840	2,367,931
2026-06-25	9.840	10.090	9.703	10.064	9.807	1,914,436
2026-06-24	9.900	9.913	9.804	9.824	9.573	3,541,931
2026-06-23	9.826	9.972	9.595	9.900	9.647	3,188,731
2026-06-22	9.920	10.126	9.745	9.821	9.570	2,139,994
2026-06-19	9.896	10.102	9.724	9.939	9.685	1,562,800
2026-06-18	9.836	10.086	9.697	9.912	9.659	592,937
2026-06-17	9.915	9.926	9.766	9.883	9.630	3,369,838
2026-06-16	9.813	9.935	9.628	9.935	9.681	945,946
2026-06-15	9.847	9.872	9.720	9.799	9.548	1,457,008
2026-06-12	9.707	9.902	9.516	9.794	9.544	1,228,806
2026-06-11	9.620	9.810	9.429	9.660	9.413	2,228,727
2026-06-10	9.688	9.896	9.526	9.607	9.361	600,678
2026-06-09	9.586	9.722	9.340	9.701	9.453	1,890,967
2026-06-08	9.664	9.668	9.570	9.570	9.325	1,252,629
2026-06-05	9.585	9.839	9.389	9.638	9.392	578,969
2026-06-04	9.514	9.679	9.271	9.527	9.284	2,679,508
2026-06-03	9.583	9.738	9.341	9.480	9.238	1,065,083
2026-06-02	9.541	9.776	9.379	9.577	9.332	963,595
2026-06-01	9.630	9.748	9.380	9.560	9.316	2,234,093
2026-05-29	9.641	9.858	9.457	9.625	9.379	718,813
2026-05-28	9.586	9.750	9.371	9.597	9.352	2,039,046
2026-05-27	9.831	9.986	9.572	9.590	9.345	1,136,463
2026-05-26	9.805	9.997	9.623	9.826	9.575	2,585,442
2026-05-22	9.742	9.765	9.671	9.698	9.450	2,555,275
2026-05-21	9.636	9.851	9.438	9.760	9.510	1,613,782
2026-05-20	9.603	9.749	9.375	9.669	9.422	5,253,185
2026-05-19	9.691	9.890	9.514	9.558	9.314	845,934
2026-05-18	9.409	9.660	9.225	9.616	9.370	1,879,314
2026-05-15	9.734	9.904	9.465	9.484	9.242	1,170,303
2026-05-14	9.734	9.963	9.578	9.717	9.469	788,500
2026-05-13	9.760	9.961	9.579	9.737	9.488	822,059
2026-05-12	9.826	10.018	9.635	9.722	9.473	1,954,285
2026-05-11	9.626	9.889	9.369	9.883	9.630	2,077,362
2026-05-08	9.688	9.870	9.487	9.625	9.379	3,368,272
2026-05-07	9.846	10.094	9.629	9.650	9.403	963,938
2026-05-06	9.781	9.963	9.585	9.846	9.594	1,070,142
2026-05-05	9.680	9.855	9.481	9.710	9.462	1,591,572
2026-04-30	9.737	9.960	9.439	9.924	9.670	1,763,095

← NewerPage 2 of 22 · 1,261 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.