Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.36▼ 0.88%

← ELE.MC stock page

Endesa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	19.365	19.370	19.150	19.255	14.232	835,240
2021-11-17	19.285	19.425	19.265	19.330	14.287	686,939
2021-11-16	19.410	19.480	19.280	19.280	14.250	613,671
2021-11-15	19.145	19.455	19.075	19.440	14.369	787,905
2021-11-12	19.300	19.415	19.045	19.200	14.191	1,859,373
2021-11-11	19.575	19.670	19.360	19.360	14.309	1,234,185
2021-11-10	19.520	19.670	19.480	19.605	14.490	992,525
2021-11-09	19.580	19.710	19.460	19.540	14.442	1,899,565
2021-11-08	20.020	20.090	19.555	19.560	14.457	1,122,913
2021-11-05	20.000	20.200	19.885	20.000	14.782	1,218,005
2021-11-04	19.800	19.955	19.250	19.765	14.609	2,203,172
2021-11-03	20.000	20.130	19.870	20.000	14.782	1,179,093
2021-11-02	20.040	20.180	19.960	20.180	14.915	981,933
2021-11-01	19.945	20.080	19.890	20.080	14.842	2,812,273
2021-10-29	19.950	20.050	19.815	19.945	14.742	1,457,675
2021-10-28	20.000	20.040	19.755	19.920	14.723	3,202,811
2021-10-27	19.400	19.810	19.315	19.810	14.642	1,454,568
2021-10-26	19.020	19.490	19.020	19.415	14.350	1,590,247
2021-10-25	19.125	19.180	18.990	19.015	14.054	1,225,996

← NewerPage 22 of 22 · 1,279 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
2021-06-29	1.3136 EUR
2020-12-30	0.7000 EUR
2020-06-29	0.7750 EUR
2019-12-30	0.7000 EUR
2019-06-28	0.7270 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.