Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	11.450	11.450	11.399	11.399	7.441	35
2022-07-19	11.500	11.500	11.500	11.500	7.507	1
2022-07-18	11.499	11.499	11.499	11.499	7.506	18
2022-07-12	11.101	11.101	11.002	11.002	7.182	196
2022-07-11	11.199	11.200	11.199	11.200	7.311	41
2022-07-08	11.200	11.300	11.200	11.300	7.376	102
2022-07-07	10.900	10.900	10.900	10.900	7.115	73
2022-07-06	10.900	10.900	10.900	10.900	7.115	79
2022-07-04	11.001	11.001	11.000	11.000	7.180	295
2022-07-01	11.000	11.050	11.000	11.050	7.213	473
2022-06-30	10.950	10.950	10.950	10.950	7.148	236
2022-06-28	11.250	11.250	11.250	11.250	7.344	120
2022-06-27	11.204	11.250	11.204	11.250	7.344	1,288
2022-06-24	11.252	11.252	11.252	11.252	7.345	935
2022-06-23	11.400	11.400	11.400	11.400	7.442	320
2022-06-22	11.100	11.350	11.100	11.350	7.409	1,922
2022-06-21	11.500	11.500	11.350	11.350	7.409	36
2022-06-20	11.500	11.500	11.500	11.500	7.507	238
2022-06-17	11.500	11.500	11.500	11.500	7.507	428
2022-06-16	11.800	11.800	11.700	11.700	7.637	141
2022-06-15	11.950	11.950	11.850	11.900	7.768	273
2022-06-14	11.850	11.900	11.850	11.900	7.768	212
2022-06-10	12.200	12.200	12.150	12.150	7.931	5
2022-06-09	12.700	12.700	12.700	12.700	8.290	3
2022-06-08	12.600	12.602	12.600	12.602	8.226	237
2022-06-07	12.450	12.450	12.363	12.363	8.070	1,178
2022-06-06	12.350	12.398	12.350	12.398	8.093	2,339
2022-06-01	12.500	12.500	12.300	12.300	8.029	2,508
2022-05-31	12.750	12.750	12.650	12.650	8.258	592
2022-05-30	12.700	12.750	12.700	12.700	8.290	1,205
2022-05-27	13.015	13.015	12.900	12.900	8.261	4,435
2022-05-26	13.400	13.400	13.150	13.250	8.485	327
2022-05-25	13.250	13.400	12.997	13.400	8.581	1,598
2022-05-24	12.500	13.000	12.500	13.000	8.325	279
2022-05-23	11.900	12.400	11.900	12.400	7.941	34
2022-05-20	11.800	11.800	11.664	11.700	7.493	591
2022-05-19	11.700	11.700	11.700	11.700	7.493	1
2022-05-18	11.750	11.750	11.750	11.750	7.525	2
2022-05-17	11.610	11.610	11.610	11.610	7.435	503
2022-05-16	11.646	11.646	11.646	11.646	7.458	379
2022-05-13	11.650	11.650	11.650	11.650	7.461	2
2022-05-12	11.950	11.950	11.800	11.800	7.557	3
2022-05-11	11.698	11.698	11.698	11.698	7.491	50
2022-05-10	11.650	11.700	11.600	11.700	7.493	3
2022-05-09	11.600	11.600	11.600	11.600	7.429	130
2022-05-06	11.550	11.550	11.550	11.550	7.397	5
2022-04-29	11.202	11.250	11.202	11.250	7.204	4,701
2022-04-27	11.262	11.262	11.262	11.262	7.212	337
2022-04-26	11.498	11.498	11.498	11.498	7.363	80
2022-04-25	11.448	11.448	11.448	11.448	7.331	169
2022-04-21	11.525	11.525	11.525	11.525	7.381	768
2022-04-14	11.294	11.294	11.294	11.294	7.232	413
2022-04-08	11.002	11.002	11.002	11.002	7.046	160
2022-04-06	11.102	11.102	11.102	11.102	7.110	199
2022-04-05	11.050	11.050	10.874	10.874	6.964	242
2022-04-01	11.000	11.000	11.000	11.000	7.044	291
2022-03-31	10.900	10.900	10.900	10.900	6.980	1,101
2022-03-28	10.750	10.765	10.750	10.765	6.894	1,777
2022-03-24	10.702	10.702	10.702	10.702	6.854	101
2022-03-18	11.200	11.200	11.200	11.200	7.172	1,203

← NewerPage 17 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.