Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	20.850	20.850	20.250	20.300	13.909	17
2024-05-30	20.750	20.800	20.650	20.800	14.025	472
2024-05-28	21.100	21.100	20.800	20.800	14.025	1
2024-05-24	20.900	21.100	20.850	21.100	14.227	1,327
2024-05-23	20.550	20.950	20.550	20.900	14.093	899
2024-05-21	20.850	20.900	20.850	20.900	14.093	20
2024-05-20	20.950	20.950	20.850	20.850	14.059	1
2024-05-17	21.050	21.050	20.750	20.950	14.126	4
2024-05-16	21.300	21.300	21.200	21.200	14.295	20
2024-05-15	20.900	21.300	20.850	21.200	14.295	332
2024-05-14	20.850	20.900	20.700	20.900	14.093	264
2024-05-13	20.850	20.900	20.700	20.900	14.093	274
2024-05-10	20.700	20.750	20.500	20.750	13.991	473
2024-05-09	20.550	20.550	20.550	20.550	13.857	197
2024-05-08	20.650	20.650	20.550	20.600	13.890	137
2024-05-07	20.500	20.600	20.350	20.600	13.890	172
2024-05-03	20.400	20.400	20.350	20.350	13.722	1
2024-05-02	20.450	20.450	20.150	20.300	13.688	1,064
2024-04-30	20.650	20.650	20.600	20.600	13.890	55
2024-04-29	20.900	20.900	20.800	20.850	14.059	1,257
2024-04-26	20.550	20.853	20.450	20.839	14.051	600
2024-04-25	20.900	20.900	19.920	20.106	13.557	4,262
2024-04-24	20.700	20.800	20.600	20.797	14.023	315
2024-04-23	20.550	20.600	20.400	20.547	13.855	1,217
2024-04-22	19.680	20.349	19.680	20.049	13.519	1,121
2024-04-19	19.520	19.700	19.520	19.700	13.283	12
2024-04-18	19.440	19.540	19.440	19.540	13.176	337
2024-04-17	19.420	19.700	19.420	19.457	13.120	729
2024-04-16	19.360	19.360	19.340	19.343	13.043	205
2024-04-15	19.580	19.580	19.300	19.370	13.061	3,156
2024-04-12	19.740	19.740	19.577	19.577	13.201	392
2024-04-11	19.480	19.520	19.480	19.517	13.160	179
2024-04-10	19.260	19.460	19.260	19.457	13.120	329
2024-04-09	19.260	19.260	19.197	19.197	12.945	882
2024-04-08	19.260	19.360	19.260	19.298	13.013	1,673
2024-04-05	19.240	19.240	19.237	19.237	12.971	32
2024-04-04	19.460	19.560	19.460	19.560	13.189	127
2024-04-03	19.300	19.600	19.300	19.600	13.216	1,332
2024-04-02	19.260	19.303	19.204	19.303	13.016	3,848
2024-03-28	19.400	19.400	19.150	19.214	12.956	405
2024-03-27	19.300	19.300	19.200	19.248	12.979	448
2024-03-26	19.300	19.303	19.300	19.303	13.016	264
2024-03-25	19.150	19.400	19.097	19.098	12.878	326
2024-03-22	19.350	19.350	19.150	19.203	12.949	1,245
2024-03-21	19.200	19.400	19.000	19.297	13.012	2,762
2024-03-20	19.250	19.250	19.100	19.249	12.979	2,094
2024-03-19	19.500	19.500	19.147	19.147	12.911	187
2024-03-18	19.500	19.500	19.247	19.248	12.979	887
2024-03-15	19.600	19.624	19.480	19.499	13.148	5,142
2024-03-14	18.850	19.050	18.850	18.997	12.810	1,337
2024-03-13	18.800	18.803	18.798	18.798	12.675	1,021
2024-03-12	18.550	18.600	18.450	18.597	12.540	3,574
2024-03-11	18.600	18.850	18.498	18.498	12.473	618
2024-03-08	18.700	18.814	18.600	18.814	12.686	2,099
2024-03-07	18.200	18.800	18.200	18.248	12.305	20,540
2024-03-06	18.100	18.400	18.100	18.303	12.341	2,291
2024-03-05	17.950	18.150	17.950	18.053	12.173	1,303
2024-03-04	18.250	18.350	17.890	17.890	12.063	2,948
2024-03-01	18.450	18.453	18.450	18.453	12.442	193
2024-02-29	18.700	18.700	18.300	18.303	12.341	66

← NewerPage 11 of 18 · 1,059 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.