Endesa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	19.100	19.100	18.655	18.655	16.897	16
2024-08-23	18.565	18.800	18.565	18.655	16.897	2,701
2024-08-20	18.335	18.335	18.115	18.115	16.408	739
2024-08-19	18.340	18.340	18.115	18.115	16.408	300
2024-08-16	18.140	18.140	18.115	18.115	16.408	60
2024-08-15	18.260	18.280	18.115	18.115	16.408	20
2024-08-09	17.780	18.115	17.780	18.115	16.408	2
2024-08-07	17.725	18.115	17.725	18.115	16.408	1
2024-08-06	17.500	17.535	17.350	17.350	15.715	1,060
2024-08-05	17.910	17.910	17.600	17.600	15.941	796
2024-08-02	18.180	18.500	18.150	18.150	16.439	2,286
2024-08-01	17.920	18.050	17.920	18.050	16.349	37
2024-07-30	18.000	18.050	17.950	18.050	16.349	512
2024-07-26	17.970	18.050	17.970	18.050	16.349	400
2024-07-25	18.060	18.060	18.050	18.050	16.349	50
2024-07-24	18.110	18.110	17.910	18.050	16.349	2,173
2024-07-23	17.805	18.050	17.740	18.050	16.349	91
2024-07-18	18.025	18.050	18.025	18.050	16.349	43
2024-07-15	18.360	18.360	17.600	17.600	15.941	522
2024-07-12	18.430	18.430	18.050	18.050	16.349	12
2024-07-11	18.125	18.500	18.125	18.500	16.756	637
2024-07-10	18.035	18.035	17.950	17.950	16.258	5
2024-07-09	18.050	18.050	17.600	17.600	15.941	600
2024-07-08	18.315	18.315	18.315	18.315	16.589	1
2024-07-04	17.710	18.160	17.710	18.160	16.448	8
2024-07-03	17.780	17.850	17.780	17.850	16.168	800
2024-07-02	17.700	17.850	17.700	17.850	16.168	30
2024-07-01	17.815	18.220	17.700	18.220	16.503	1,831
2024-06-28	17.540	17.550	17.240	17.240	15.615	5,634
2024-06-27	18.520	18.520	17.795	17.795	16.118	3,925
2024-06-26	19.200	19.200	18.600	18.600	16.394	1,025
2024-06-25	19.160	19.170	19.150	19.150	16.879	700
2024-06-24	19.045	19.125	19.045	19.125	16.857	12
2024-06-21	19.040	19.040	19.040	19.040	16.782	2
2024-06-18	18.485	18.675	18.485	18.500	16.306	503
2024-06-17	18.660	18.725	18.500	18.500	16.306	445
2024-06-14	18.525	18.525	18.525	18.525	16.328	276
2024-06-13	18.430	18.430	18.350	18.350	16.174	2
2024-06-11	18.455	18.455	18.250	18.250	16.085	250
2024-06-10	18.490	18.490	18.490	18.490	16.297	500
2024-06-07	18.685	18.685	18.425	18.425	16.240	3
2024-06-05	18.650	18.650	18.500	18.500	16.306	4
2024-06-04	18.755	18.755	18.755	18.755	16.531	22
2024-06-03	18.440	18.440	18.000	18.000	15.865	42
2024-05-29	18.230	18.230	18.090	18.090	15.944	4
2024-05-28	18.350	18.350	18.300	18.300	16.130	1,319
2024-05-27	18.405	18.405	18.405	18.405	16.222	100
2024-05-23	18.345	18.345	18.345	18.345	16.169	1
2024-05-21	18.195	18.290	18.040	18.290	16.121	240
2024-05-17	18.160	18.160	18.160	18.160	16.006	150
2024-05-16	18.210	18.210	18.175	18.175	16.019	668
2024-05-10	17.610	17.905	17.610	17.905	15.781	4
2024-05-09	17.685	17.685	17.685	17.685	15.588	120
2024-05-08	17.260	17.260	17.000	17.000	14.984	204
2024-05-07	17.425	17.630	17.425	17.630	15.539	15
2024-05-06	17.230	17.230	16.960	16.960	14.948	2
2024-05-02	17.260	17.260	16.960	16.960	14.948	42
2024-04-25	16.835	16.960	16.835	16.960	14.948	50
2024-04-23	17.235	17.235	16.960	16.960	14.948	1
2024-04-22	17.165	17.165	16.960	16.960	14.948	64

← NewerPage 8 of 14 · 794 trading daysOlder →

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.