Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	9.909	9.913	9.615	9.741	9.492	1,657,784
2026-04-28	9.809	9.985	9.605	9.945	9.691	807,097
2026-04-27	9.839	9.855	9.727	9.791	9.541	2,119,642
2026-04-24	9.869	10.066	9.638	9.821	9.570	1,243,071
2026-04-23	9.729	9.955	9.551	9.884	9.631	885,523
2026-04-22	9.715	9.878	9.499	9.782	9.532	2,274,909
2026-04-21	9.761	9.941	9.558	9.694	9.446	1,057,818
2026-04-20	9.720	9.784	9.687	9.731	9.482	1,084,244
2026-04-17	9.729	9.863	9.484	9.727	9.478	1,311,182
2026-04-16	9.735	9.959	9.565	9.696	9.448	832,117
2026-04-15	9.893	9.943	9.734	9.739	9.490	1,461,723
2026-04-14	9.849	10.034	9.658	9.881	9.628	1,395,443
2026-04-13	9.840	9.885	9.763	9.823	9.572	1,163,961
2026-04-10	9.876	9.947	9.802	9.866	9.614	2,579,500
2026-04-09	9.861	9.939	9.818	9.876	9.624	4,489,756
2026-04-08	9.760	10.214	9.760	9.851	9.599	2,687,548
2026-04-07	9.729	9.868	9.706	9.767	9.517	1,132,025
2026-04-02	9.601	9.781	9.412	9.753	9.504	2,462,414
2026-04-01	9.382	9.726	9.338	9.686	9.438	1,907,734
2026-03-31	9.389	9.518	9.350	9.375	9.135	5,253,929
2026-03-30	9.140	9.434	9.140	9.404	9.164	1,177,766
2026-03-27	9.215	9.260	9.012	9.146	8.912	2,965,954
2026-03-26	9.275	9.384	9.028	9.169	8.935	2,062,597
2026-03-25	9.240	9.387	9.240	9.295	9.057	1,074,415
2026-03-24	9.177	9.272	8.908	9.208	8.973	2,535,015
2026-03-23	9.008	9.338	8.830	9.067	8.835	2,405,277
2026-03-20	9.453	9.527	9.068	9.437	9.196	3,310,159
2026-03-19	9.535	9.535	9.405	9.437	9.196	1,622,314
2026-03-18	9.943	9.943	9.500	9.550	9.306	15,900,700
2026-03-17	9.660	9.972	9.652	9.916	9.662	5,878,233
2026-03-16	9.724	9.847	9.440	9.652	9.405	1,329,243
2026-03-13	9.503	9.849	9.261	9.710	9.462	1,434,473
2026-03-12	9.478	9.678	9.275	9.460	9.218	1,455,626
2026-03-11	9.613	9.735	9.388	9.456	9.214	1,913,416
2026-03-10	9.428	9.646	9.320	9.601	9.356	1,530,022
2026-03-09	9.191	9.437	8.999	9.390	9.150	2,201,680
2026-03-06	9.504	9.742	9.270	9.405	9.165	2,550,355
2026-03-05	9.559	9.656	9.448	9.472	9.230	1,724,636
2026-03-04	9.496	9.650	9.482	9.569	9.324	1,587,716
2026-03-03	9.776	9.776	9.377	9.471	9.229	4,214,424
2026-03-02	10.146	10.146	9.809	9.985	9.730	14,510,100
2026-02-27	10.176	10.312	10.088	10.199	9.938	2,057,138
2026-02-26	10.006	10.222	9.995	10.164	9.904	3,371,428
2026-02-25	9.827	9.995	9.827	9.995	9.739	3,915,303
2026-02-24	9.709	9.892	9.628	9.799	9.548	2,051,463
2026-02-23	9.398	9.751	9.082	9.700	9.452	12,187,550
2026-02-20	8.943	9.088	8.770	9.082	8.850	2,500,424
2026-02-19	9.077	9.221	8.807	8.952	8.723	5,799,735
2026-02-18	9.231	9.450	9.052	9.407	9.166	4,138,895
2026-02-17	9.152	9.408	9.011	9.336	9.098	3,387,712
2026-02-16	9.273	9.273	9.000	9.180	8.945	2,895,633
2026-02-13	9.569	9.620	9.226	9.306	9.068	2,119,173
2026-02-12	9.743	9.945	9.280	9.671	9.424	8,099,676
2026-02-11	9.558	9.782	9.407	9.751	9.502	3,048,647
2026-02-10	9.473	9.585	9.437	9.585	9.340	1,806,559
2026-02-09	9.495	9.495	9.345	9.495	9.252	2,273,373
2026-02-06	9.457	9.545	9.440	9.478	9.236	1,998,469
2026-02-05	9.523	9.525	9.384	9.486	9.243	2,016,438
2026-02-04	9.406	9.599	9.406	9.529	9.285	1,988,677
2026-02-03	9.318	9.410	9.296	9.410	9.169	2,581,231

← NewerPage 3 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.