Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.950	11.950	11.700	11.700	7.675	19
2023-05-02	11.900	11.900	11.900	11.900	7.806	2
2023-04-28	12.000	12.000	12.000	12.000	7.871	1
2023-04-27	11.904	11.904	11.904	11.904	7.808	10
2023-04-20	11.950	11.950	11.950	11.950	7.839	2
2023-04-18	11.850	11.850	11.850	11.850	7.773	2
2023-04-13	11.750	11.750	11.750	11.750	7.707	25
2023-04-11	11.950	11.950	11.900	11.900	7.806	3
2023-04-06	11.950	11.950	11.950	11.950	7.839	1
2023-04-05	11.950	11.950	11.800	11.800	7.740	12
2023-04-04	11.900	11.900	11.900	11.900	7.806	21
2023-03-30	11.450	11.500	11.450	11.500	7.543	6
2023-03-29	11.350	11.350	11.300	11.300	7.412	40
2023-03-28	11.300	11.300	11.300	11.300	7.412	48
2023-03-23	11.400	11.400	11.400	11.400	7.478	61
2023-03-22	11.600	11.600	11.500	11.500	7.543	3
2023-03-21	11.500	11.500	11.500	11.500	7.543	26
2023-03-20	10.998	10.998	10.998	10.998	7.214	308
2023-03-17	11.050	11.050	11.050	11.050	7.248	2
2023-03-16	11.350	11.350	11.250	11.250	7.379	39
2023-03-15	11.650	11.650	11.150	11.150	7.314	979
2023-03-14	11.650	11.650	11.650	11.650	7.642	64
2023-03-13	11.495	11.500	11.495	11.500	7.543	571
2023-03-09	11.850	12.050	11.850	12.050	7.904	130
2023-03-08	11.800	11.802	11.750	11.750	7.707	519
2023-03-07	11.750	11.754	11.750	11.754	7.710	995
2023-03-01	11.950	11.950	11.802	11.802	7.742	316
2023-02-27	11.800	11.850	11.800	11.850	7.773	12
2023-02-24	11.750	11.750	11.750	11.750	7.707	4
2023-02-21	11.850	11.900	11.850	11.900	7.806	3
2023-02-20	11.900	11.900	11.900	11.900	7.806	17
2023-02-16	12.000	12.000	11.950	11.950	7.839	2
2023-02-15	11.900	11.950	11.900	11.950	7.839	1
2023-02-14	11.802	11.802	11.802	11.802	7.742	280
2023-02-10	11.800	11.800	11.800	11.800	7.740	1
2023-02-08	11.850	11.950	11.799	11.900	7.806	762
2023-02-07	11.850	11.850	11.700	11.750	7.707	1,150
2023-02-06	11.500	11.500	11.500	11.500	7.543	1
2023-02-01	11.450	11.450	11.450	11.450	7.511	11
2023-01-26	11.250	11.400	11.250	11.400	7.478	26
2023-01-23	11.200	11.200	11.200	11.200	7.347	23
2023-01-20	11.300	11.300	11.300	11.300	7.412	138
2023-01-19	11.200	11.200	11.200	11.200	7.347	247
2023-01-12	10.950	11.002	10.950	11.002	7.217	552
2023-01-11	11.200	11.200	11.000	11.000	7.215	229
2023-01-10	11.100	11.100	11.100	11.100	7.281	6
2023-01-09	10.650	10.650	10.650	10.650	6.986	1,543
2023-01-06	10.600	10.600	10.600	10.600	6.953	28
2023-01-05	10.600	10.650	10.500	10.650	6.986	387
2023-01-04	10.600	10.650	10.600	10.650	6.986	1,275
2023-01-03	10.550	10.550	10.500	10.500	6.887	102
2022-12-30	10.600	10.600	10.600	10.600	6.953	2,006
2022-12-29	10.398	10.398	10.398	10.398	6.821	50
2022-12-22	10.750	10.750	10.750	10.750	7.017	5
2022-12-13	10.651	10.651	10.651	10.651	6.953	196
2022-12-12	10.563	10.563	10.563	10.563	6.895	133
2022-12-09	10.348	10.348	10.348	10.348	6.755	168
2022-12-06	10.650	10.650	10.650	10.650	6.952	6
2022-12-02	10.750	10.750	10.700	10.700	6.985	11
2022-12-01	10.777	10.777	10.777	10.777	7.035	980

← NewerPage 15 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.