Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	18.800	18.800	18.197	18.751	12.607	2,747
2023-11-30	18.250	18.250	18.098	18.098	12.168	860
2023-11-29	18.100	18.203	18.003	18.200	12.237	2,942
2023-11-28	17.650	18.150	17.650	18.001	12.103	7,015
2023-11-27	17.600	18.000	17.553	17.958	12.074	4,656
2023-11-24	17.550	17.850	17.550	17.848	12.000	1,424
2023-11-23	17.400	17.650	17.348	17.348	11.664	1,863
2023-11-22	17.650	17.650	17.362	17.399	11.698	4,661
2023-11-21	17.850	18.000	17.550	17.657	11.872	2,751
2023-11-20	18.900	18.900	17.600	17.649	11.866	9,815
2023-11-17	15.700	16.950	15.700	16.800	11.295	3,425
2023-11-16	15.700	15.800	15.548	15.548	10.454	73
2023-11-15	16.000	16.000	15.751	15.751	10.590	315
2023-11-14	15.800	15.898	15.703	15.898	10.689	312
2023-11-13	15.800	15.802	15.650	15.758	10.595	1,414
2023-11-10	15.650	15.697	15.550	15.652	10.524	622
2023-11-09	15.650	15.700	15.649	15.649	10.522	620
2023-11-08	15.750	15.750	15.600	15.700	10.556	881
2023-11-07	15.600	15.750	15.500	15.600	10.489	3,085
2023-11-06	16.000	16.000	15.650	15.650	10.522	676
2023-11-03	15.903	15.957	15.899	15.952	10.725	2,202
2023-11-02	15.950	15.950	15.859	15.899	10.690	708
2023-11-01	15.900	15.900	15.749	15.749	10.589	836
2023-10-31	15.700	15.902	15.645	15.900	10.690	953
2023-10-30	15.650	15.750	15.450	15.750	10.589	2,182
2023-10-27	15.500	15.500	15.401	15.401	10.355	258
2023-10-26	15.650	15.676	15.650	15.652	10.524	610
2023-10-25	15.750	15.800	15.600	15.700	10.556	1,036
2023-10-24	15.650	15.702	15.650	15.702	10.557	95
2023-10-23	15.150	15.150	15.049	15.049	10.118	1,947
2023-10-20	15.200	15.225	15.198	15.198	10.218	1,481
2023-10-19	15.300	15.402	15.299	15.399	10.354	410
2023-10-18	15.200	15.302	15.100	15.302	10.288	242
2023-10-13	14.800	15.247	14.800	15.100	10.152	259
2023-10-12	14.852	14.852	14.852	14.852	9.986	109
2023-10-11	14.500	14.500	14.498	14.500	9.749	214
2023-10-10	14.398	14.400	14.398	14.400	9.682	35
2023-10-09	14.450	14.450	14.350	14.350	9.648	33
2023-10-06	14.448	14.450	14.448	14.450	9.715	208
2023-10-05	14.547	14.547	14.498	14.498	9.748	199
2023-10-04	14.800	14.800	14.602	14.602	9.818	27
2023-10-03	14.750	14.802	14.750	14.802	9.952	270
2023-10-02	14.702	14.702	14.702	14.702	9.885	28
2023-09-29	14.703	14.703	14.703	14.703	9.885	80
2023-09-27	14.850	14.850	14.602	14.602	9.818	20
2023-09-26	14.797	14.802	14.797	14.800	9.951	190
2023-09-25	14.750	14.802	14.650	14.800	9.951	764
2023-09-22	14.652	14.652	14.649	14.649	9.850	342
2023-09-20	14.850	14.850	14.649	14.650	9.850	160
2023-09-19	14.750	14.900	14.750	14.802	9.952	287
2023-09-18	14.900	14.900	14.750	14.750	9.917	5
2023-09-15	14.800	14.800	14.800	14.800	9.950	148
2023-09-14	14.200	14.650	14.200	14.650	9.850	251
2023-09-13	14.200	14.300	14.100	14.300	9.615	148
2023-09-12	14.200	14.200	14.200	14.200	9.547	73
2023-09-11	14.250	14.450	14.200	14.200	9.547	189
2023-09-07	14.100	14.350	14.100	14.350	9.648	4
2023-09-06	13.900	14.200	13.847	14.200	9.547	219
2023-09-05	13.800	13.800	13.800	13.800	9.278	4
2023-09-04	13.750	13.750	13.750	13.750	9.245	7

← NewerPage 13 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.