Elecnor S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	11.192	11.192	11.192	11.192	7.168	1,433
2022-03-16	11.250	11.250	11.250	11.250	7.204	1,121
2022-03-14	11.139	11.139	11.139	11.139	7.134	1,974
2022-03-11	10.971	10.971	10.971	10.971	7.026	692
2022-03-10	10.842	10.842	10.842	10.842	6.943	359
2022-03-09	10.796	10.796	10.748	10.748	6.883	2,185
2022-03-08	10.800	10.800	10.800	10.800	6.916	71
2022-03-03	10.598	10.598	10.598	10.598	6.787	30
2022-03-01	10.702	10.702	10.702	10.702	6.854	216
2022-02-23	10.723	10.723	10.723	10.723	6.867	352
2022-02-18	10.352	10.352	10.352	10.352	6.629	156
2022-02-17	10.549	10.549	10.549	10.549	6.755	766
2022-02-16	10.400	10.400	10.400	10.400	6.660	1,180
2022-02-10	10.402	10.402	10.402	10.402	6.661	166
2022-01-27	9.922	9.922	9.922	9.922	6.354	66
2022-01-26	9.982	9.982	9.982	9.982	6.392	46
2022-01-25	9.828	9.828	9.828	9.828	6.294	1,210
2022-01-17	10.452	10.452	10.452	10.452	6.693	139
2022-01-14	10.402	10.402	10.402	10.402	6.661	362
2022-01-10	10.252	10.252	10.200	10.200	6.532	218
2021-12-30	10.250	10.300	10.250	10.300	6.596	63
2021-12-23	9.935	9.935	9.935	9.935	6.362	1,558
2021-12-20	9.983	9.983	9.983	9.983	6.393	221
2021-12-17	10.000	10.050	10.000	10.050	6.404	23
2021-12-15	10.000	10.000	10.000	10.000	6.372	11
2021-11-29	10.000	10.000	10.000	10.000	6.372	2
2021-11-23	10.100	10.100	10.100	10.100	6.436	2
2021-11-22	10.050	10.050	10.050	10.050	6.404	5
2021-11-08	10.149	10.149	10.149	10.149	6.467	260
2021-11-05	10.350	10.350	10.350	10.350	6.595	2
2021-11-04	10.400	10.400	10.350	10.350	6.595	28
2021-10-29	10.409	10.409	10.409	10.409	6.633	2,071
2021-10-26	9.766	9.766	9.766	9.766	6.223	2,444
2021-10-25	9.880	9.880	9.880	9.880	6.296	10

← NewerPage 18 of 18 · 1,054 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.