Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	10.450	10.450	10.450	10.450	6.821	1
2022-11-22	10.400	10.400	10.400	10.400	6.789	126
2022-11-21	10.348	10.348	10.348	10.348	6.755	141
2022-11-17	10.250	10.400	10.250	10.400	6.789	1
2022-11-16	10.450	10.450	10.351	10.351	6.756	331
2022-11-15	10.400	10.400	10.376	10.376	6.773	78
2022-11-11	10.348	10.348	10.348	10.348	6.755	12
2022-11-10	10.052	10.052	10.052	10.052	6.562	156
2022-11-09	10.300	10.300	10.136	10.136	6.617	884
2022-11-07	10.245	10.245	10.245	10.245	6.688	1,951
2022-11-04	9.980	10.009	9.980	10.009	6.534	1,345
2022-10-28	9.978	9.978	9.978	9.978	6.513	247
2022-10-25	9.880	9.880	9.880	9.880	6.449	2
2022-10-20	9.801	9.801	9.801	9.801	6.398	421
2022-10-19	9.700	9.700	9.675	9.675	6.316	335
2022-10-18	9.560	9.560	9.560	9.560	6.240	4
2022-10-17	9.618	9.618	9.618	9.618	6.278	2,082
2022-10-13	9.835	9.835	9.835	9.835	6.420	576
2022-10-12	10.300	10.300	10.000	10.000	6.528	1
2022-10-11	10.550	10.550	10.498	10.498	6.853	416
2022-10-10	10.500	10.500	10.500	10.500	6.854	3
2022-10-03	10.050	10.050	10.050	10.050	6.560	9
2022-09-30	10.100	10.100	10.100	10.100	6.593	37
2022-09-29	10.188	10.188	10.188	10.188	6.650	100
2022-09-28	10.000	10.150	10.000	10.150	6.626	1,068
2022-09-26	9.973	9.973	9.973	9.973	6.510	505
2022-09-23	10.500	10.500	10.440	10.440	6.815	1,201
2022-09-22	10.625	10.625	10.550	10.550	6.887	815
2022-09-21	10.700	10.700	10.543	10.543	6.882	1,282
2022-09-20	10.698	10.698	10.650	10.650	6.952	101
2022-09-16	10.950	10.950	10.950	10.950	7.148	355
2022-09-12	10.650	10.750	10.650	10.750	7.017	82
2022-09-08	10.800	10.800	10.800	10.800	7.050	1
2022-09-07	10.900	10.900	10.799	10.799	7.049	884
2022-09-06	10.886	10.886	10.886	10.886	7.106	396
2022-09-02	11.100	11.100	11.048	11.048	7.212	910
2022-09-01	11.100	11.100	11.048	11.048	7.212	318
2022-08-31	11.150	11.150	11.136	11.136	7.269	754
2022-08-30	11.198	11.198	11.198	11.198	7.310	544
2022-08-26	11.250	11.250	11.250	11.250	7.344	1
2022-08-25	11.248	11.248	11.248	11.248	7.342	198
2022-08-24	11.300	11.300	11.225	11.225	7.327	238
2022-08-23	11.100	11.248	11.100	11.248	7.342	169
2022-08-22	11.650	11.650	11.482	11.482	7.495	424
2022-08-19	11.600	11.600	11.550	11.550	7.539	4
2022-08-18	11.700	11.700	11.550	11.601	7.573	38
2022-08-16	11.751	11.751	11.751	11.751	7.671	16
2022-08-15	11.651	11.838	11.651	11.838	7.727	596
2022-08-11	11.850	11.948	11.850	11.948	7.799	492
2022-08-10	11.650	11.801	11.650	11.801	7.703	45
2022-08-09	11.741	11.741	11.741	11.741	7.664	1,051
2022-08-08	11.435	11.435	11.435	11.435	7.464	712
2022-08-05	11.350	11.430	11.350	11.430	7.461	346
2022-08-04	11.700	11.700	11.478	11.478	7.493	144
2022-08-03	11.350	11.424	11.350	11.424	7.457	165
2022-08-02	11.500	11.500	11.500	11.500	7.507	1
2022-07-29	11.663	11.663	11.663	11.663	7.613	209
2022-07-28	11.950	11.950	11.649	11.649	7.604	281
2022-07-27	11.900	11.900	11.800	11.800	7.703	22
2022-07-22	11.549	11.549	11.549	11.549	7.539	235

← NewerPage 16 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.