Endesa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 20.530 | 20.580 | 20.530 | 20.580 | 15.146 | 350 |
| 2021-12-28 | 20.600 | 20.600 | 20.500 | 20.580 | 15.146 | 177 |
| 2021-12-21 | 19.845 | 19.845 | 19.845 | 19.845 | 14.605 | 50 |
| 2021-12-20 | 19.385 | 19.385 | 19.385 | 19.385 | 14.266 | 1,900 |
| 2021-12-17 | 19.955 | 19.955 | 19.955 | 19.955 | 14.686 | 155 |
| 2021-12-16 | 19.890 | 19.890 | 19.890 | 19.890 | 14.638 | 695 |
| 2021-12-15 | 19.750 | 19.750 | 19.750 | 19.750 | 14.535 | 30 |
| 2021-12-14 | 19.635 | 19.685 | 19.600 | 19.600 | 14.424 | 685 |
| 2021-12-09 | 19.590 | 19.705 | 19.590 | 19.705 | 14.502 | 2 |
| 2021-12-08 | 19.975 | 19.985 | 19.965 | 19.965 | 14.693 | 1,750 |
| 2021-12-07 | 19.990 | 19.990 | 19.990 | 19.990 | 14.711 | 250 |
| 2021-12-02 | 19.600 | 19.600 | 19.600 | 19.600 | 14.424 | 50 |
| 2021-11-30 | 19.870 | 19.870 | 19.870 | 19.870 | 14.623 | 100 |
| 2021-11-29 | 20.100 | 20.100 | 20.100 | 20.100 | 14.792 | 800 |
← NewerPage 14 of 14 · 794 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 1.0840 EUR |
| 2026-01-08 | 0.5000 EUR |
| 2025-06-27 | 0.8177 EUR |
| 2025-01-06 | 0.5000 EUR |
| 2024-06-27 | 0.5000 EUR |
| 2023-12-28 | 0.5000 EUR |
| 2023-06-29 | 1.5854 EUR |
| 2022-06-29 | 0.9372 EUR |
| 2021-12-30 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.