Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	26.150	27.000	26.150	26.950	26.710	547
2026-02-05	26.350	26.600	26.000	26.250	26.016	638
2026-02-04	27.100	27.250	26.450	26.550	26.313	842
2026-02-03	27.400	27.450	27.100	27.200	26.957	375
2026-02-02	26.750	27.300	26.550	27.300	27.056	209
2026-01-30	26.550	27.200	26.550	26.900	26.660	194
2026-01-29	26.750	27.000	26.450	26.700	26.462	507
2026-01-28	26.950	26.950	26.200	26.850	26.611	101
2026-01-27	26.150	26.700	26.150	26.700	26.462	31
2026-01-26	25.850	26.150	25.750	26.150	25.917	33
2026-01-23	26.400	26.450	25.900	25.950	25.719	383
2026-01-22	25.650	26.300	25.650	26.300	26.065	43
2026-01-21	25.250	25.700	25.250	25.600	25.372	92
2026-01-20	25.450	25.550	25.150	25.400	25.173	57
2026-01-19	25.600	25.800	25.500	25.700	25.471	38
2026-01-16	26.000	26.000	25.400	25.700	25.471	369
2026-01-15	25.750	26.000	25.400	26.000	25.768	747
2026-01-14	25.650	25.850	25.400	25.600	25.372	609
2026-01-13	24.900	25.400	24.800	25.250	25.025	91
2026-01-12	24.600	24.950	24.300	24.950	24.727	3,358
2026-01-09	24.800	24.800	24.350	24.550	24.331	239
2026-01-08	24.900	24.950	24.600	24.700	24.480	97
2026-01-07	24.700	25.000	24.600	24.950	24.727	222
2026-01-06	24.900	24.950	24.650	24.700	24.480	125
2026-01-05	24.700	24.750	24.250	24.750	24.529	1,682
2026-01-02	24.350	24.650	23.900	24.600	24.381	114,928
2025-12-31	24.300	24.350	24.100	24.300	24.083	40
2025-12-30	24.450	24.550	24.050	24.300	24.083	61
2025-12-29	24.450	24.600	24.250	24.550	24.331	524
2025-12-24	24.600	24.650	24.400	24.400	24.182	18
2025-12-23	24.600	24.750	24.300	24.650	24.430	478
2025-12-22	24.050	24.450	23.850	24.350	24.133	293
2025-12-19	24.200	24.300	23.850	24.100	23.885	38
2025-12-18	23.750	24.400	23.750	24.250	24.034	688
2025-12-17	25.550	25.650	24.000	24.250	24.034	686
2025-12-16	25.900	26.150	25.300	25.650	25.421	400
2025-12-15	26.600	26.800	25.800	26.600	26.363	4,740
2025-12-12	26.750	27.000	26.550	26.650	26.336	1,408
2025-12-11	26.850	27.300	26.450	26.600	26.287	297
2025-12-10	30.000	30.100	25.700	26.800	26.485	4,220
2025-12-09	30.550	30.600	29.800	30.000	29.647	245
2025-12-08	30.050	30.900	30.050	30.650	30.289	10,082
2025-12-05	30.350	30.500	29.800	29.800	29.449	267,909
2025-12-04	30.700	30.750	29.900	30.200	29.845	6,250
2025-12-03	30.200	30.900	29.950	30.600	30.240	207
2025-12-02	29.200	30.350	29.200	30.050	29.696	1,154
2025-12-01	29.250	29.450	28.750	29.200	28.856	2,748
2025-11-28	29.450	29.550	29.150	29.550	29.202	96
2025-11-27	28.850	29.250	28.700	29.250	28.906	15,381
2025-11-26	28.400	28.850	28.350	28.600	28.263	250,555
2025-11-25	27.950	28.300	27.750	28.250	27.918	25
2025-11-24	27.550	28.150	27.550	28.100	27.769	1,339
2025-11-21	27.700	27.750	27.100	27.300	26.979	289
2025-11-20	28.400	28.400	27.750	28.341	28.008	3,181
2025-11-19	27.700	28.050	27.550	27.850	27.522	17
2025-11-18	28.000	28.050	27.500	27.800	27.473	2,399
2025-11-17	28.800	28.950	28.150	28.274	27.942	4,466
2025-11-14	28.400	28.650	27.900	28.600	28.263	616
2025-11-13	28.700	28.850	28.250	28.600	28.263	3,498
2025-11-12	28.200	28.600	28.150	28.600	28.263	10,566

← NewerPage 4 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.