Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.800	18.800	18.499	18.499	12.474	4,162
2024-02-27	18.250	18.600	18.200	18.358	12.378	1,301
2024-02-26	18.450	18.999	18.450	18.838	12.702	2,074
2024-02-23	18.400	18.400	18.248	18.248	12.304	233
2024-02-22	18.300	18.350	18.150	18.249	12.305	781
2024-02-21	18.250	18.250	18.100	18.248	12.304	801
2024-02-20	18.300	18.300	18.198	18.198	12.270	505
2024-02-19	18.100	18.100	17.743	17.743	11.964	840
2024-02-16	17.950	17.950	17.700	17.809	12.008	1,454
2024-02-15	18.000	18.014	17.900	17.991	12.131	2,886
2024-02-14	18.450	18.450	18.200	18.298	12.338	6,082
2024-02-13	18.300	18.351	18.300	18.351	12.374	1,317
2024-02-12	18.500	18.500	18.250	18.354	12.376	2,203
2024-02-09	18.350	18.450	18.350	18.450	12.441	1,411
2024-02-08	18.450	18.450	18.333	18.347	12.371	1,266
2024-02-07	18.850	18.850	18.399	18.450	12.441	1,606
2024-02-06	18.350	18.802	18.350	18.798	12.675	7,889
2024-02-05	18.650	18.750	18.550	18.550	12.508	2,686
2024-02-02	18.950	18.950	18.600	18.600	12.542	2,328
2024-02-01	18.900	19.000	18.897	18.900	12.744	1,781
2024-01-31	18.750	18.950	18.650	18.900	12.744	1,316
2024-01-30	18.850	18.900	18.747	18.747	12.641	1,895
2024-01-29	18.600	18.850	18.600	18.797	12.675	1,300
2024-01-26	18.650	18.650	18.597	18.597	12.540	189
2024-01-25	18.700	18.743	18.547	18.547	12.506	2,405
2024-01-24	18.500	18.750	18.451	18.451	12.441	1,061
2024-01-23	18.550	18.750	18.451	18.451	12.441	1,867
2024-01-22	18.650	18.750	18.650	18.697	12.607	167
2024-01-19	18.850	18.850	18.597	18.597	12.540	240
2024-01-18	18.800	18.900	18.597	18.597	12.540	802
2024-01-17	18.800	18.947	18.750	18.947	12.776	172
2024-01-16	18.850	19.100	18.450	18.901	12.744	2,568
2024-01-15	19.300	19.350	19.050	19.053	12.847	2,559
2024-01-12	19.450	19.450	19.150	19.400	13.081	1,542
2024-01-11	19.650	19.650	19.247	19.279	13.000	1,784
2024-01-10	19.400	19.550	19.350	19.442	13.110	472
2024-01-09	19.050	19.350	19.050	19.290	13.007	2,265
2024-01-08	19.300	19.400	19.150	19.400	13.081	2,079
2024-01-05	19.300	19.303	19.000	19.001	12.812	707
2024-01-04	19.600	19.600	19.301	19.301	13.014	1,143
2024-01-03	19.700	19.700	19.450	19.453	13.117	1,179
2024-01-02	19.750	19.750	19.600	19.670	13.263	3,150
2023-12-29	19.750	19.750	19.547	19.550	13.182	3,103
2023-12-28	19.550	19.650	19.300	19.603	13.218	3,281
2023-12-27	19.350	19.600	19.200	19.200	12.946	6,471
2023-12-22	19.600	19.650	19.250	19.296	13.011	1,651
2023-12-21	19.250	19.800	19.250	19.489	13.141	4,909
2023-12-20	18.850	19.303	18.550	19.300	13.014	6,887
2023-12-19	19.100	19.100	18.750	18.950	12.778	2,903
2023-12-18	18.750	19.000	18.400	18.863	12.719	27,466
2023-12-15	18.700	19.003	18.650	19.000	12.775	7,494
2023-12-14	18.800	18.850	18.500	18.500	12.438	18,521
2023-12-13	18.150	18.697	18.150	18.697	12.571	494
2023-12-12	18.400	18.553	18.400	18.553	12.474	35
2023-12-11	18.700	18.700	18.297	18.297	12.302	223
2023-12-08	18.650	18.750	18.450	18.700	12.573	4,718
2023-12-07	18.450	18.700	18.100	18.550	12.472	3,564
2023-12-06	18.300	18.650	18.300	18.454	12.408	2,272
2023-12-05	18.150	18.200	18.000	18.151	12.204	735
2023-12-04	18.750	18.750	18.000	18.103	12.171	2,064

← NewerPage 12 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.