Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	18.380	18.520	18.340	18.391	12.600	480
2024-08-29	18.260	18.400	18.260	18.387	12.598	905
2024-08-28	18.660	18.660	18.558	18.560	12.717	890
2024-08-27	18.560	18.640	18.560	18.620	12.758	1,079
2024-08-23	18.820	19.000	18.820	19.000	13.018	23
2024-08-22	18.940	19.120	18.920	18.960	12.991	107
2024-08-21	19.000	19.000	18.940	18.980	13.004	143
2024-08-20	19.260	19.280	19.080	19.080	13.073	280
2024-08-19	19.700	19.700	19.300	19.360	13.265	96
2024-08-16	19.380	19.380	19.140	19.260	13.196	620
2024-08-15	19.500	19.500	19.220	19.360	13.265	25
2024-08-14	19.400	19.460	19.380	19.460	13.333	514
2024-08-13	19.960	19.960	19.680	19.680	13.484	15
2024-08-12	20.100	20.100	19.420	19.780	13.552	1
2024-08-08	19.520	19.740	19.520	19.740	13.525	170
2024-08-07	19.280	19.480	19.280	19.340	13.251	9
2024-08-06	18.960	18.960	18.960	18.960	12.991	5
2024-08-05	19.860	19.900	19.220	19.220	13.169	1,498
2024-08-02	20.050	20.250	20.050	20.250	13.875	29
2024-08-01	20.200	20.200	20.200	20.200	13.840	1,502
2024-07-31	20.750	20.750	20.050	20.050	13.737	511
2024-07-30	20.200	20.550	20.100	20.550	14.080	492
2024-07-29	20.600	20.900	20.250	20.250	13.875	536
2024-07-26	20.250	20.550	20.250	20.500	14.046	2,730
2024-07-25	20.100	20.400	20.100	20.400	13.977	240
2024-07-24	20.850	20.850	20.300	20.300	13.909	204
2024-07-23	20.800	20.850	20.800	20.850	14.286	163
2024-07-22	20.500	20.900	20.500	20.850	14.286	892
2024-07-19	20.200	20.700	20.200	20.650	14.149	833
2024-07-18	20.050	20.650	20.050	20.500	14.046	1,079
2024-07-17	20.250	20.250	19.840	20.100	13.772	529
2024-07-16	20.000	20.150	20.000	20.150	13.806	562
2024-07-15	19.920	20.050	19.840	20.050	13.737	323
2024-07-12	19.600	20.000	19.420	19.980	13.690	498
2024-07-11	19.900	19.900	19.380	19.440	13.320	511
2024-07-10	19.400	19.440	19.400	19.420	13.306	73
2024-07-09	19.800	19.800	19.500	19.500	13.361	218
2024-07-08	19.980	19.980	19.520	19.800	13.566	558
2024-07-05	19.600	19.660	19.460	19.460	13.333	955
2024-07-04	19.620	19.620	19.580	19.600	13.429	300
2024-07-03	19.560	19.600	19.540	19.560	13.402	610
2024-07-02	19.360	19.480	19.360	19.480	13.347	158
2024-07-01	19.900	19.900	19.640	19.660	13.470	178
2024-06-28	19.980	19.980	19.880	19.880	13.621	753
2024-06-27	20.300	20.300	19.940	19.955	13.673	836
2024-06-26	20.150	20.150	19.940	19.983	13.691	1,736
2024-06-25	19.840	20.000	19.840	19.942	13.663	1,545
2024-06-24	20.150	20.200	20.150	20.176	13.824	765
2024-06-21	20.340	20.340	20.340	20.340	13.936	2,188
2024-06-20	20.300	20.500	20.300	20.500	14.046	3,839
2024-06-19	20.550	20.550	20.300	20.397	13.976	1,238
2024-06-18	20.250	20.450	20.250	20.400	13.977	1,935
2024-06-17	19.860	20.200	19.840	20.150	13.806	3,066
2024-06-14	19.820	19.820	19.697	19.697	13.495	1,579
2024-06-13	20.350	20.350	19.880	19.880	13.621	30
2024-06-12	20.350	20.350	20.300	20.300	13.909	306
2024-06-11	19.960	20.150	19.960	20.150	13.806	339
2024-06-06	19.940	20.200	19.940	20.200	13.840	46
2024-06-05	20.200	20.200	19.960	20.000	13.703	499
2024-06-04	20.250	20.250	19.980	19.980	13.690	59

← NewerPage 10 of 18 · 1,054 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3470 EUR
2025-12-15	0.0766 EUR
2025-06-09	2.5341 EUR
2024-12-16	5.1649 EUR
2024-06-03	0.3222 EUR
2023-12-18	0.0547 EUR
2023-05-26	0.3000 EUR
2022-12-23	0.0521 EUR
2022-05-30	0.2445 EUR
2021-12-20	0.0496 EUR
2021-07-05	0.2285 EUR
2020-12-07	0.0477 EUR
2020-05-27	0.2285 EUR
2019-12-09	0.0477 EUR
2019-06-10	0.2099 EUR

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