Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	13.650	13.650	13.650	13.650	9.178	1
2023-08-31	13.600	13.600	13.599	13.599	9.144	315
2023-08-30	13.550	13.600	13.550	13.600	9.144	2
2023-08-29	13.700	13.700	13.649	13.649	9.177	67
2023-08-25	13.650	13.650	13.649	13.649	9.177	267
2023-08-22	14.100	14.100	13.800	13.897	9.344	51
2023-08-15	14.450	14.450	14.447	14.447	9.714	139
2023-08-08	14.200	14.200	14.150	14.150	9.514	3
2023-08-07	14.350	14.350	14.300	14.300	9.615	6
2023-08-03	14.200	14.200	14.147	14.147	9.512	136
2023-08-01	13.953	13.953	13.953	13.953	9.381	133
2023-07-31	14.200	14.200	14.000	14.000	9.413	1
2023-07-28	14.500	14.500	14.283	14.283	9.603	463
2023-07-27	14.000	14.211	14.000	14.211	9.555	443
2023-07-26	13.900	13.908	13.900	13.908	9.351	472
2023-07-25	13.250	13.710	13.250	13.710	9.218	514
2023-07-24	13.200	13.400	13.200	13.400	9.009	634
2023-07-21	13.150	13.200	13.150	13.200	8.875	2,787
2023-07-20	13.300	13.300	13.150	13.150	8.841	261
2023-07-19	13.350	13.350	13.250	13.250	8.909	163
2023-07-18	13.350	13.350	13.350	13.350	8.976	3,369
2023-07-17	13.298	13.298	13.298	13.298	8.941	214
2023-07-14	13.500	13.500	13.300	13.300	8.942	174
2023-07-13	13.350	13.350	13.299	13.300	8.942	3,860
2023-07-12	13.500	13.500	13.150	13.150	8.841	5
2023-07-11	13.500	13.500	13.500	13.500	9.077	1
2023-07-10	13.199	13.200	13.199	13.200	8.875	4,738
2023-07-06	13.200	13.200	13.000	13.050	8.774	4
2023-07-03	13.100	13.100	13.100	13.100	8.808	34
2023-06-30	13.000	13.000	13.000	13.000	8.741	3,614
2023-06-29	12.750	12.750	12.750	12.750	8.572	1,019
2023-06-28	13.200	13.200	12.850	12.850	8.640	778
2023-06-27	12.800	12.901	12.800	12.900	8.673	1,868
2023-06-26	13.100	13.100	12.800	12.800	8.606	586
2023-06-23	13.100	13.150	13.100	13.150	8.841	262
2023-06-22	13.100	13.200	13.100	13.200	8.875	1,035
2023-06-21	12.650	12.900	12.650	12.887	8.664	251
2023-06-20	12.600	12.650	12.600	12.650	8.505	19
2023-06-19	12.600	12.600	12.600	12.600	8.472	9
2023-06-16	12.379	12.379	12.379	12.379	8.323	363
2023-06-15	12.350	12.350	12.350	12.350	8.303	2
2023-06-14	12.300	12.350	12.300	12.350	8.303	13
2023-06-13	12.300	12.300	12.300	12.300	8.270	3
2023-06-09	12.187	12.200	12.187	12.200	8.203	1,333
2023-06-08	12.150	12.150	12.150	12.150	8.169	59
2023-06-07	12.150	12.150	12.100	12.100	8.135	4
2023-06-06	12.100	12.200	12.100	12.150	8.169	32
2023-06-05	11.900	12.100	11.900	12.000	8.068	214
2023-06-02	11.900	11.900	11.750	11.750	7.900	1,257
2023-06-01	11.750	11.900	11.750	11.850	7.967	257
2023-05-31	12.000	12.000	11.750	11.800	7.934	238
2023-05-30	12.050	12.050	11.900	12.000	8.068	331
2023-05-26	12.450	12.450	12.250	12.250	8.236	73
2023-05-25	12.450	12.498	12.300	12.300	8.068	187
2023-05-24	12.400	12.450	12.400	12.450	8.167	128
2023-05-23	12.400	12.400	12.200	12.350	8.101	44
2023-05-22	12.400	12.400	12.400	12.400	8.134	1
2023-05-11	11.850	11.950	11.850	11.950	7.839	2
2023-05-09	11.650	11.850	11.650	11.850	7.773	1
2023-05-05	11.750	11.750	11.750	11.750	7.707	1

← NewerPage 14 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.