Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	40.500	41.450	40.200	40.600	40.238	808
2026-05-06	38.450	40.450	38.450	40.250	39.891	559
2026-05-05	37.800	38.300	37.050	38.250	37.909	1,230
2026-04-30	37.250	37.650	36.800	37.600	37.265	141
2026-04-29	37.700	38.000	37.500	37.500	37.165	387
2026-04-28	37.300	37.900	37.100	37.600	37.265	367
2026-04-27	37.250	37.450	37.000	37.000	36.670	587
2026-04-24	35.850	37.500	35.850	37.100	36.769	2,181
2026-04-23	36.300	36.650	35.800	36.050	35.728	938
2026-04-22	36.400	36.750	36.350	36.500	36.174	203
2026-04-21	36.550	36.550	36.150	36.250	35.927	957
2026-04-20	36.550	36.600	36.150	36.200	35.877	107
2026-04-17	36.200	36.650	36.050	36.550	36.224	181
2026-04-16	36.300	36.650	35.850	35.950	35.629	1,188
2026-04-15	36.400	36.750	35.850	36.000	35.679	555
2026-04-14	36.450	36.450	36.000	36.300	35.976	189
2026-04-13	35.450	36.200	35.350	36.200	35.877	106
2026-04-10	35.500	35.750	35.300	35.600	35.282	479
2026-04-09	35.400	36.000	35.200	36.000	35.679	19,029
2026-04-08	35.350	35.750	35.250	35.500	35.183	399
2026-04-07	34.250	34.850	34.100	34.150	33.845	1,145
2026-04-02	34.500	34.750	33.450	34.500	34.192	623
2026-04-01	34.550	34.900	33.950	34.900	34.589	616
2026-03-31	31.500	33.800	31.400	33.300	33.003	3,041
2026-03-30	31.400	32.200	30.950	31.350	31.070	7,140
2026-03-27	32.500	32.500	31.000	32.108	31.821	7,873
2026-03-26	32.400	32.800	32.150	32.500	32.210	405
2026-03-25	32.000	32.750	31.600	32.500	32.210	1,486
2026-03-24	31.250	31.600	30.950	31.500	31.219	111,713
2026-03-23	28.900	31.100	28.750	30.950	30.674	470
2026-03-20	29.850	31.000	29.850	30.200	29.931	1,814
2026-03-19	30.000	30.000	29.500	29.800	29.534	643
2026-03-18	30.250	30.950	30.200	30.600	30.327	735
2026-03-17	29.450	30.150	29.450	29.850	29.584	2,688
2026-03-16	29.050	29.450	28.850	29.400	29.138	776
2026-03-13	28.550	29.400	27.900	28.950	28.692	1,123
2026-03-12	28.550	28.550	27.800	28.250	27.998	11
2026-03-11	28.200	28.800	28.150	28.400	28.147	189
2026-03-10	27.900	28.450	27.650	28.350	28.097	146
2026-03-09	26.650	27.300	26.450	27.300	27.056	209
2026-03-06	27.650	27.850	27.250	27.500	27.255	872
2026-03-05	27.300	28.000	26.950	27.650	27.403	625
2026-03-04	25.750	27.350	25.750	27.350	27.106	1,456
2026-03-03	27.550	27.900	26.000	26.200	25.966	219
2026-03-02	26.200	28.350	26.000	28.200	27.948	1,984
2026-02-27	28.650	29.000	28.250	28.800	28.543	82
2026-02-26	28.850	29.150	27.250	28.000	27.750	436
2026-02-25	29.100	29.300	28.900	29.000	28.741	97
2026-02-24	28.600	29.050	28.600	29.000	28.741	141
2026-02-23	28.650	29.050	28.450	28.500	28.246	101
2026-02-20	29.050	29.250	28.650	28.800	28.543	497
2026-02-19	28.950	29.300	28.750	28.800	28.543	117
2026-02-18	28.700	29.350	28.250	29.350	29.088	6,350
2026-02-17	28.400	28.600	28.100	28.600	28.345	64
2026-02-16	28.650	28.650	28.300	28.550	28.295	81
2026-02-13	27.800	28.350	27.650	28.150	27.899	161
2026-02-12	27.950	28.850	27.950	28.200	27.948	212
2026-02-11	27.650	28.150	27.550	27.850	27.602	122
2026-02-10	27.350	27.600	27.050	27.600	27.354	94
2026-02-09	27.050	27.400	27.000	27.300	27.056	45

← NewerPage 3 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.