Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6.228	6.331	6.148	6.261	4.705	2,174,654
2022-04-06	6.206	6.286	6.128	6.194	4.654	1,792,394
2022-04-05	6.080	6.319	6.067	6.079	4.568	3,333,393
2022-04-04	6.156	6.170	6.034	6.089	4.575	2,199,313
2022-04-01	6.083	6.165	6.054	6.106	4.588	1,788,161
2022-03-31	6.113	6.190	6.068	6.068	4.559	2,554,958
2022-03-30	6.087	6.133	6.045	6.076	4.565	1,393,102
2022-03-29	5.952	6.130	5.940	6.077	4.566	1,848,695
2022-03-28	5.824	6.040	5.824	5.880	4.418	2,360,828
2022-03-25	5.775	5.886	5.747	5.821	4.374	1,174,507
2022-03-24	5.796	5.832	5.703	5.792	4.352	3,083,603
2022-03-23	5.839	5.841	5.678	5.710	4.290	2,651,372
2022-03-22	5.883	5.905	5.782	5.813	4.368	1,941,483
2022-03-21	5.696	5.884	5.693	5.842	4.390	1,958,019
2022-03-18	5.769	5.912	5.727	5.769	4.335	3,379,472
2022-03-17	5.834	5.876	5.649	5.684	4.271	2,391,148
2022-03-16	5.922	5.959	5.793	5.824	4.376	9,634,256
2022-03-15	5.794	5.863	5.724	5.814	4.368	2,743,594
2022-03-14	5.753	5.860	5.752	5.816	4.370	1,112,412
2022-03-11	5.756	5.845	5.668	5.733	4.308	3,389,977
2022-03-10	6.050	6.767	5.693	5.773	4.338	4,363,819
2022-03-09	5.963	6.080	5.843	6.034	4.534	3,581,763
2022-03-08	5.508	5.888	5.508	5.722	4.299	5,441,205
2022-03-07	5.471	5.755	5.295	5.629	4.230	2,173,048
2022-03-04	5.927	5.964	5.670	5.673	4.263	2,748,993
2022-03-03	6.167	6.174	5.923	6.002	4.510	2,138,160
2022-03-02	6.191	6.227	6.090	6.160	4.629	2,679,336
2022-03-01	6.632	6.650	6.167	6.245	4.692	2,371,799
2022-02-28	6.464	6.615	6.463	6.546	4.918	1,630,100
2022-02-25	6.216	6.588	6.164	6.547	4.919	4,204,828
2022-02-24	6.101	6.267	6.040	6.235	4.685	2,655,389
2022-02-23	6.369	6.443	6.301	6.343	4.766	3,038,931
2022-02-22	6.156	6.364	6.121	6.331	4.757	1,626,362
2022-02-21	6.495	6.496	6.290	6.388	4.800	2,765,372
2022-02-18	6.525	6.534	6.400	6.501	4.884	2,735,106
2022-02-17	6.490	6.586	6.441	6.476	4.866	1,626,372
2022-02-16	6.438	6.510	6.390	6.487	4.874	1,588,631
2022-02-15	6.284	6.431	6.281	6.389	4.800	2,706,803
2022-02-14	6.335	6.384	6.200	6.297	4.731	3,725,253
2022-02-11	6.332	6.413	6.272	6.393	4.803	3,046,397
2022-02-10	6.499	6.513	6.363	6.451	4.847	3,857,470
2022-02-09	6.385	6.494	6.385	6.477	4.867	3,879,146
2022-02-08	6.441	6.494	6.276	6.330	4.756	5,097,542
2022-02-07	6.642	6.642	6.350	6.417	4.821	5,774,511
2022-02-04	6.869	6.875	6.602	6.663	5.006	1,917,333
2022-02-03	6.836	6.875	6.779	6.779	5.093	2,861,691
2022-02-02	6.869	6.888	6.829	6.850	5.147	1,710,786
2022-02-01	6.841	6.880	6.817	6.861	5.155	1,469,333
2022-01-31	6.887	6.904	6.757	6.791	5.102	1,691,009
2022-01-28	6.845	6.860	6.695	6.752	5.073	3,370,560
2022-01-27	6.618	6.880	6.601	6.714	5.044	7,258,388
2022-01-26	6.717	6.774	6.689	6.710	5.042	1,843,079
2022-01-25	6.737	6.738	6.630	6.665	5.008	2,068,770
2022-01-24	6.816	6.820	6.609	6.675	5.015	3,720,257
2022-01-21	6.964	6.992	6.854	6.972	5.095	3,355,929
2022-01-20	6.857	7.008	6.786	6.831	4.993	2,504,009
2022-01-19	6.791	6.847	6.728	6.797	4.968	4,767,290
2022-01-18	6.837	6.837	6.750	6.791	4.964	2,659,619
2022-01-17	6.856	6.874	6.814	6.815	4.981	2,343,576
2022-01-14	6.894	6.961	6.752	6.852	5.008	3,142,750

← NewerPage 20 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.