Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	9.685	9.714	9.600	9.624	9.380	17,441
2026-05-07	9.807	9.810	9.634	9.647	9.403	21,209
2026-05-06	9.755	9.865	9.664	9.846	9.597	16,122
2026-05-05	9.686	9.733	9.592	9.712	9.466	20,786
2026-05-04	9.867	9.867	9.630	9.679	9.434	28,449
2026-04-30	9.663	9.942	9.628	9.926	9.675	23,799
2026-04-29	9.898	9.898	9.657	9.672	9.427	14,369
2026-04-28	9.838	9.944	9.814	9.944	9.692	9,562
2026-04-27	9.758	9.846	9.731	9.792	9.544	45,502
2026-04-24	9.832	9.850	9.768	9.822	9.573	5,158
2026-04-23	9.768	9.900	9.724	9.885	9.635	7,875
2026-04-22	9.717	9.827	9.717	9.781	9.533	18,232
2026-04-21	9.757	9.831	9.692	9.692	9.447	5,667
2026-04-20	9.751	9.772	9.688	9.728	9.482	10,768
2026-04-17	9.716	9.759	9.641	9.725	9.479	6,474
2026-04-16	9.778	9.817	9.699	9.699	9.454	14,673
2026-04-15	9.895	9.926	9.737	9.737	9.491	10,671
2026-04-14	9.819	9.921	9.811	9.886	9.636	27,230
2026-04-13	9.815	9.864	9.771	9.819	9.570	6,524
2026-04-10	9.837	9.941	9.822	9.865	9.615	13,980
2026-04-09	9.919	9.920	9.835	9.888	9.638	36,814
2026-04-08	10.038	10.038	9.770	9.847	9.598	52,059
2026-04-07	9.768	9.851	9.711	9.771	9.524	35,790
2026-04-02	9.587	9.746	9.523	9.746	9.499	22,600
2026-04-01	9.565	9.719	9.565	9.693	9.448	35,259
2026-03-31	9.443	9.511	9.383	9.383	9.146	20,038
2026-03-30	9.184	9.404	9.184	9.398	9.160	19,681
2026-03-27	9.230	9.230	9.028	9.142	8.911	9,234
2026-03-26	9.236	9.268	9.116	9.175	8.943	16,238
2026-03-25	9.296	9.365	9.268	9.295	9.060	16,356
2026-03-24	9.203	9.243	9.110	9.206	8.973	21,052
2026-03-23	9.085	9.343	8.971	9.069	8.839	79,448
2026-03-20	9.449	9.522	9.070	9.134	8.903	47,463
2026-03-19	9.491	9.515	9.420	9.430	9.191	38,580
2026-03-18	9.877	9.881	9.509	9.580	9.338	43,113
2026-03-17	9.737	9.970	9.735	9.919	9.668	29,402
2026-03-16	9.652	9.769	9.639	9.648	9.404	21,044
2026-03-13	9.471	9.842	9.439	9.709	9.463	33,978
2026-03-12	9.441	9.507	9.348	9.484	9.244	33,352
2026-03-11	9.523	9.528	9.383	9.454	9.215	13,451
2026-03-10	9.614	9.638	9.551	9.602	9.359	35,610
2026-03-09	9.142	9.423	9.142	9.393	9.155	55,539
2026-03-06	9.508	9.556	9.285	9.410	9.172	38,120
2026-03-05	9.541	9.652	9.471	9.475	9.235	14,286
2026-03-04	9.549	9.654	9.549	9.566	9.324	47,610
2026-03-03	9.688	9.736	9.396	9.467	9.227	75,120
2026-03-02	10.080	10.100	9.817	9.972	9.720	69,053
2026-02-27	10.116	10.296	10.110	10.192	9.934	58,554
2026-02-26	10.034	10.202	10.034	10.164	9.907	32,914
2026-02-25	9.878	9.992	9.850	9.992	9.739	45,446
2026-02-24	9.651	9.860	9.651	9.801	9.553	46,991
2026-02-23	9.340	9.748	9.340	9.699	9.454	135,375
2026-02-20	8.894	9.084	8.894	9.079	8.849	63,602
2026-02-19	9.031	9.048	8.817	8.953	8.726	106,110
2026-02-18	9.312	9.424	9.273	9.290	9.055	17,148
2026-02-17	9.189	9.413	9.189	9.231	8.997	31,524
2026-02-16	9.174	9.220	9.037	9.179	8.947	55,504
2026-02-13	9.585	9.585	9.247	9.306	9.070	23,684
2026-02-12	9.728	9.742	9.300	9.594	9.351	39,406
2026-02-11	9.599	9.768	9.565	9.768	9.521	13,003

← NewerPage 3 of 22 · 1,282 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.