Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 6.894 | 6.961 | 6.752 | 6.852 | 5.008 | 3,142,750 |
| 2022-01-13 | 6.905 | 6.969 | 6.886 | 6.946 | 5.077 | 5,331,483 |
| 2022-01-12 | 6.953 | 7.020 | 6.880 | 6.945 | 5.076 | 3,625,980 |
| 2022-01-11 | 6.952 | 7.017 | 6.930 | 6.931 | 5.066 | 4,264,408 |
| 2022-01-10 | 6.959 | 7.000 | 6.902 | 6.936 | 5.070 | 2,415,267 |
| 2022-01-07 | 6.956 | 6.979 | 6.853 | 6.884 | 5.032 | 2,349,947 |
| 2022-01-06 | 7.025 | 7.074 | 6.931 | 6.951 | 5.080 | 2,039,981 |
| 2022-01-05 | 7.132 | 7.185 | 7.080 | 7.117 | 5.202 | 2,945,644 |
| 2022-01-04 | 7.237 | 7.246 | 7.155 | 7.180 | 5.248 | 2,940,440 |
| 2021-12-31 | 7.050 | 7.050 | 7.050 | 7.050 | 5.153 | 10,592 |
| 2021-12-30 | 7.033 | 7.065 | 7.007 | 7.046 | 5.150 | 1,780,631 |
| 2021-12-29 | 7.032 | 7.049 | 6.995 | 7.010 | 5.123 | 1,130,558 |
| 2021-12-23 | 6.888 | 6.927 | 6.870 | 6.903 | 5.045 | 1,307,860 |
| 2021-12-22 | 6.837 | 6.877 | 6.806 | 6.847 | 5.004 | 2,060,847 |
| 2021-12-21 | 6.688 | 6.835 | 6.658 | 6.759 | 4.940 | 1,030,893 |
| 2021-12-20 | 6.624 | 6.660 | 6.515 | 6.639 | 4.852 | 2,866,218 |
| 2021-12-17 | 6.587 | 6.747 | 6.583 | 6.612 | 4.833 | 2,882,210 |
| 2021-12-16 | 6.756 | 6.770 | 6.626 | 6.690 | 4.889 | 12,389,300 |
| 2021-12-15 | 6.645 | 6.750 | 6.645 | 6.697 | 4.895 | 1,500,965 |
| 2021-12-14 | 6.646 | 6.684 | 6.607 | 6.644 | 4.856 | 3,176,029 |
| 2021-12-13 | 6.684 | 6.723 | 6.586 | 6.671 | 4.876 | 2,962,733 |
| 2021-12-10 | 6.665 | 6.742 | 6.652 | 6.690 | 4.890 | 786,930 |
| 2021-12-09 | 6.733 | 6.751 | 6.662 | 6.708 | 4.903 | 1,910,283 |
| 2021-12-08 | 6.804 | 6.860 | 6.700 | 6.712 | 4.906 | 1,834,010 |
| 2021-12-07 | 6.756 | 6.825 | 6.742 | 6.794 | 4.965 | 2,363,158 |
| 2021-12-06 | 6.576 | 6.747 | 6.537 | 6.639 | 4.852 | 797,977 |
| 2021-12-03 | 6.635 | 6.648 | 6.472 | 6.502 | 4.753 | 1,330,630 |
| 2021-12-02 | 6.742 | 6.760 | 6.590 | 6.647 | 4.858 | 4,045,060 |
| 2021-12-01 | 6.740 | 6.770 | 6.682 | 6.716 | 4.909 | 3,523,068 |
| 2021-11-30 | 6.714 | 6.789 | 6.614 | 6.707 | 4.902 | 4,267,255 |
| 2021-11-29 | 6.867 | 6.895 | 6.770 | 6.879 | 5.028 | 2,153,979 |
| 2021-11-26 | 6.960 | 7.032 | 6.682 | 6.894 | 5.039 | 2,534,656 |
| 2021-11-25 | 7.097 | 7.300 | 7.045 | 7.170 | 5.240 | 7,651,112 |
| 2021-11-24 | 6.929 | 7.120 | 6.912 | 7.000 | 5.116 | 2,267,457 |
| 2021-11-23 | 6.916 | 6.969 | 6.861 | 6.929 | 5.064 | 1,386,195 |
| 2021-11-22 | 6.889 | 6.974 | 6.864 | 6.918 | 5.056 | 2,157,644 |
| 2021-11-19 | 7.030 | 7.030 | 6.901 | 6.960 | 5.087 | 1,110,962 |
| 2021-11-18 | 7.069 | 7.092 | 7.019 | 7.040 | 5.145 | 1,719,301 |
| 2021-11-17 | 7.091 | 7.130 | 7.070 | 7.096 | 5.186 | 942,373 |
| 2021-11-16 | 7.159 | 7.162 | 7.087 | 7.101 | 5.190 | 1,760,654 |
| 2021-11-15 | 7.113 | 7.150 | 7.082 | 7.093 | 5.184 | 1,387,182 |
| 2021-11-12 | 7.087 | 7.127 | 7.060 | 7.100 | 5.189 | 2,301,027 |
| 2021-11-11 | 7.174 | 7.174 | 7.086 | 7.114 | 5.200 | 2,292,727 |
| 2021-11-10 | 7.093 | 7.208 | 7.091 | 7.182 | 5.249 | 1,441,255 |
| 2021-11-09 | 7.188 | 7.190 | 7.076 | 7.124 | 5.207 | 3,051,832 |
| 2021-11-08 | 7.289 | 7.311 | 7.184 | 7.208 | 5.268 | 2,130,575 |
| 2021-11-05 | 7.192 | 7.306 | 7.158 | 7.287 | 5.326 | 2,434,299 |
| 2021-11-04 | 7.286 | 7.318 | 7.220 | 7.252 | 5.301 | 2,477,093 |
| 2021-11-03 | 7.224 | 7.268 | 7.180 | 7.252 | 5.300 | 1,379,540 |
| 2021-11-02 | 7.290 | 7.290 | 7.225 | 7.244 | 5.294 | 2,718,725 |
| 2021-11-01 | 7.265 | 7.366 | 7.226 | 7.281 | 5.322 | 1,085,044 |
| 2021-10-29 | 7.216 | 7.268 | 7.171 | 7.237 | 5.289 | 1,119,382 |
| 2021-10-28 | 7.214 | 7.290 | 7.202 | 7.257 | 5.304 | 2,175,359 |
| 2021-10-27 | 7.154 | 7.247 | 7.134 | 7.230 | 5.284 | 4,629,742 |
| 2021-10-26 | 7.072 | 7.159 | 7.063 | 7.144 | 5.221 | 9,038,005 |
| 2021-10-25 | 7.134 | 7.148 | 7.036 | 7.062 | 5.161 | 1,771,230 |
| 2021-10-22 | 7.177 | 7.198 | 7.127 | 7.138 | 5.217 | 1,828,362 |
| 2021-10-21 | 7.149 | 7.211 | 7.132 | 7.179 | 5.247 | 2,953,214 |
← NewerPage 21 of 21 · 1,258 trading days
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.