Enel SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.639 | 6.689 | 6.556 | 6.671 | 5.953 | 727,893 |
| 2024-11-19 | 6.714 | 6.730 | 6.556 | 6.562 | 5.856 | 1,646,603 |
| 2024-11-18 | 6.786 | 6.846 | 6.653 | 6.737 | 6.012 | 3,035,674 |
| 2024-11-15 | 6.776 | 6.801 | 6.731 | 6.777 | 6.048 | 1,968,525 |
| 2024-11-14 | 6.632 | 6.776 | 6.605 | 6.776 | 6.047 | 1,814,441 |
| 2024-11-13 | 6.626 | 6.673 | 6.548 | 6.627 | 5.914 | 1,897,745 |
| 2024-11-12 | 6.701 | 6.701 | 6.595 | 6.598 | 5.888 | 2,396,519 |
| 2024-11-11 | 6.731 | 6.773 | 6.500 | 6.747 | 6.021 | 517,828 |
| 2024-11-08 | 6.719 | 6.721 | 6.651 | 6.708 | 5.986 | 1,430,016 |
| 2024-11-07 | 6.806 | 6.806 | 6.662 | 6.698 | 5.977 | 1,269,147 |
| 2024-11-06 | 6.995 | 7.090 | 6.750 | 6.830 | 6.095 | 1,862,362 |
| 2024-11-05 | 7.038 | 7.052 | 7.000 | 7.000 | 6.247 | 904,322 |
| 2024-11-04 | 7.006 | 7.068 | 6.994 | 7.023 | 6.267 | 472,054 |
| 2024-11-01 | 6.981 | 7.046 | 6.969 | 7.031 | 6.275 | 487,103 |
| 2024-10-31 | 7.052 | 7.052 | 6.935 | 6.936 | 6.190 | 1,976,577 |
| 2024-10-30 | 7.151 | 7.151 | 7.069 | 7.083 | 6.321 | 1,058,891 |
| 2024-10-29 | 7.221 | 7.266 | 7.125 | 7.140 | 6.372 | 629,486 |
| 2024-10-28 | 7.178 | 7.250 | 7.175 | 7.232 | 6.454 | 671,857 |
| 2024-10-25 | 7.194 | 7.207 | 7.156 | 7.188 | 6.415 | 997,716 |
| 2024-10-24 | 7.190 | 7.248 | 7.190 | 7.198 | 6.424 | 533,957 |
| 2024-10-23 | 7.151 | 7.200 | 7.144 | 7.176 | 6.403 | 639,096 |
| 2024-10-22 | 7.305 | 7.310 | 7.102 | 7.142 | 6.373 | 3,579,438 |
| 2024-10-21 | 7.311 | 7.337 | 7.248 | 7.332 | 6.543 | 638,749 |
| 2024-10-18 | 7.285 | 7.326 | 7.238 | 7.316 | 6.529 | 465,808 |
| 2024-10-17 | 7.315 | 7.400 | 7.305 | 7.317 | 6.530 | 3,040,222 |
| 2024-10-16 | 7.223 | 7.309 | 7.209 | 7.302 | 6.516 | 987,995 |
| 2024-10-15 | 7.215 | 7.259 | 7.191 | 7.239 | 6.460 | 1,203,119 |
| 2024-10-14 | 7.088 | 7.185 | 7.076 | 7.184 | 6.411 | 778,822 |
| 2024-10-11 | 7.011 | 7.081 | 6.972 | 7.074 | 6.313 | 588,664 |
| 2024-10-10 | 7.005 | 7.028 | 6.961 | 6.981 | 6.230 | 897,861 |
| 2024-10-09 | 6.984 | 7.037 | 6.968 | 6.995 | 6.242 | 1,775,258 |
| 2024-10-08 | 6.958 | 6.983 | 6.904 | 6.980 | 6.229 | 622,804 |
| 2024-10-07 | 7.001 | 7.006 | 6.905 | 6.942 | 6.195 | 1,049,440 |
| 2024-10-04 | 6.968 | 7.010 | 6.859 | 6.958 | 6.209 | 878,638 |
| 2024-10-03 | 7.116 | 7.125 | 6.882 | 7.100 | 6.336 | 1,140,294 |
| 2024-10-02 | 7.223 | 7.227 | 7.073 | 7.119 | 6.353 | 684,872 |
| 2024-10-01 | 7.171 | 7.258 | 7.161 | 7.224 | 6.447 | 1,505,728 |
| 2024-09-30 | 7.210 | 7.214 | 7.134 | 7.182 | 6.409 | 801,841 |
| 2024-09-27 | 7.136 | 7.213 | 7.125 | 7.191 | 6.418 | 1,013,673 |
| 2024-09-26 | 7.147 | 7.167 | 7.116 | 7.145 | 6.376 | 1,100,252 |
| 2024-09-25 | 7.104 | 7.106 | 7.048 | 7.080 | 6.318 | 787,130 |
| 2024-09-24 | 7.060 | 7.095 | 6.995 | 7.095 | 6.332 | 959,156 |
| 2024-09-23 | 7.002 | 7.084 | 6.989 | 7.065 | 6.305 | 358,245 |
| 2024-09-20 | 6.974 | 7.031 | 6.949 | 6.990 | 6.238 | 3,180,870 |
| 2024-09-19 | 7.106 | 7.149 | 6.935 | 7.138 | 6.370 | 2,301,962 |
| 2024-09-18 | 7.197 | 7.197 | 7.089 | 7.122 | 6.355 | 3,255,668 |
| 2024-09-17 | 7.146 | 7.220 | 7.146 | 7.190 | 6.416 | 4,493,520 |
| 2024-09-16 | 7.103 | 7.147 | 7.000 | 7.135 | 6.367 | 12,257,940 |
| 2024-09-13 | 7.097 | 7.138 | 7.083 | 7.127 | 6.360 | 1,409,133 |
| 2024-09-12 | 7.037 | 7.091 | 7.037 | 7.052 | 6.294 | 732,430 |
| 2024-09-11 | 7.078 | 7.093 | 6.984 | 7.042 | 6.284 | 1,147,763 |
| 2024-09-10 | 7.051 | 7.150 | 7.038 | 7.099 | 6.335 | 10,802,300 |
| 2024-09-09 | 7.051 | 7.074 | 6.996 | 7.050 | 6.291 | 1,615,436 |
| 2024-09-06 | 6.992 | 7.087 | 6.900 | 7.032 | 6.275 | 1,056,938 |
| 2024-09-05 | 6.895 | 7.012 | 6.871 | 6.998 | 6.245 | 780,491 |
| 2024-09-04 | 6.891 | 6.916 | 6.815 | 6.880 | 6.140 | 1,259,426 |
| 2024-09-03 | 6.882 | 6.929 | 6.882 | 6.899 | 6.157 | 1,486,297 |
| 2024-09-02 | 6.867 | 6.893 | 6.851 | 6.891 | 6.150 | 6,588,580 |
| 2024-08-30 | 6.856 | 6.900 | 6.856 | 6.864 | 6.125 | 891,859 |
| 2024-08-29 | 6.820 | 6.862 | 6.820 | 6.836 | 6.101 | 638,537 |
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.