Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	6.850	6.863	6.799	6.817	6.272	1,543,766
2025-02-17	6.876	6.876	6.826	6.834	6.287	5,804,025
2025-02-14	6.889	6.889	6.840	6.876	6.326	1,285,648
2025-02-13	6.819	6.979	6.819	6.910	6.357	1,579,851
2025-02-12	6.899	6.920	6.772	6.806	6.262	1,203,748
2025-02-11	6.928	6.960	6.870	6.870	6.321	776,143
2025-02-10	6.892	6.951	6.889	6.922	6.368	380,907
2025-02-07	6.894	6.946	6.845	6.894	6.343	853,730
2025-02-06	6.944	6.971	6.874	6.892	6.341	1,567,862
2025-02-05	6.904	6.965	6.854	6.857	6.309	3,799,340
2025-02-04	6.870	6.917	6.830	6.917	6.364	2,250,576
2025-02-03	6.822	6.910	6.815	6.876	6.326	1,862,235
2025-01-31	6.846	6.900	6.838	6.845	6.298	582,974
2025-01-30	6.764	6.880	6.760	6.785	6.242	570,903
2025-01-29	6.806	6.806	6.726	6.763	6.222	672,146
2025-01-28	6.786	6.908	6.635	6.790	6.247	2,352,455
2025-01-27	6.690	6.856	6.681	6.786	6.243	892,144
2025-01-24	6.663	6.685	6.607	6.646	6.115	7,927,379
2025-01-23	6.691	6.714	6.641	6.668	6.135	11,610,030
2025-01-22	6.781	6.802	6.683	6.691	6.156	3,378,191
2025-01-21	6.798	6.798	6.740	6.789	6.246	1,619,096
2025-01-20	6.969	6.969	6.782	6.795	6.252	4,328,928
2025-01-17	7.128	7.321	7.124	7.161	6.391	4,572,885
2025-01-16	7.057	7.088	7.012	7.084	6.322	4,503,091
2025-01-15	6.948	7.066	6.948	7.066	6.306	1,759,818
2025-01-14	6.910	6.974	6.897	6.921	6.176	1,690,727
2025-01-13	6.940	6.974	6.820	6.879	6.139	1,723,461
2025-01-10	7.045	7.064	6.940	6.981	6.230	3,430,489
2025-01-09	6.974	7.068	6.954	7.042	6.284	11,564,430
2025-01-08	6.990	7.021	6.915	6.957	6.208	1,449,685
2025-01-07	7.007	7.042	6.947	7.032	6.275	2,982,987
2025-01-06	7.016	7.027	6.935	6.961	6.212	743,219
2025-01-03	7.018	7.065	6.997	7.020	6.265	895,443
2025-01-02	6.901	7.021	6.901	7.007	6.253	1,268,639
2024-12-31	6.886	6.886	6.886	6.886	6.145	1,648
2024-12-30	6.840	6.905	6.840	6.886	6.145	1,237,670
2024-12-27	6.826	6.843	6.717	6.830	6.095	886,581
2024-12-23	6.778	6.833	6.768	6.809	6.077	627,752
2024-12-20	6.782	6.811	6.732	6.806	6.074	3,044,988
2024-12-19	6.847	6.847	6.746	6.797	6.066	2,739,470
2024-12-18	6.938	6.983	6.875	6.909	6.165	2,985,990
2024-12-17	7.015	7.015	6.892	6.955	6.207	1,712,132
2024-12-16	6.951	7.045	6.951	7.040	6.283	974,553
2024-12-13	6.910	6.946	6.881	6.936	6.190	1,001,172
2024-12-12	6.935	7.054	6.909	6.916	6.172	1,468,756
2024-12-11	6.926	6.973	6.911	6.942	6.195	1,598,299
2024-12-10	6.936	6.942	6.886	6.925	6.180	1,470,570
2024-12-09	6.992	7.135	6.916	6.941	6.194	1,618,180
2024-12-06	7.035	7.064	6.977	7.014	6.259	2,628,572
2024-12-05	6.945	7.043	6.933	7.012	6.258	3,691,637
2024-12-04	6.924	6.944	6.882	6.928	6.183	832,707
2024-12-03	6.890	6.959	6.890	6.912	6.168	2,757,143
2024-12-02	6.815	6.904	6.766	6.849	6.112	1,189,232
2024-11-29	6.781	6.810	6.717	6.802	6.070	994,895
2024-11-28	6.721	6.789	6.716	6.748	6.022	4,086,832
2024-11-27	6.731	6.735	6.635	6.700	5.979	1,483,641
2024-11-26	6.756	6.763	6.666	6.726	6.002	1,319,405
2024-11-25	6.750	6.783	6.715	6.742	6.017	7,258,666
2024-11-22	6.594	6.786	6.579	6.684	5.964	1,223,103
2024-11-21	6.590	6.616	6.528	6.593	5.884	662,447

← NewerPage 8 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.