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 |
| 2021-10-21 | 9.860 | 9.860 | 9.860 | 9.860 | 6.283 | 2,260 |
| 2021-10-20 | 9.790 | 9.790 | 9.790 | 9.790 | 6.239 | 2,334 |
| 2021-10-18 | 9.698 | 9.698 | 9.698 | 9.698 | 6.180 | 2,218 |
| 2021-10-15 | 9.603 | 9.603 | 9.603 | 9.603 | 6.119 | 2,140 |
| 2021-10-14 | 9.558 | 9.558 | 9.558 | 9.558 | 6.091 | 1,915 |
← NewerPage 18 of 18 · 1,059 trading days
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.