Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	28.650	28.650	28.000	28.100	27.769	12,372
2025-11-10	28.100	28.550	28.100	28.400	28.066	264
2025-11-07	28.500	28.700	27.700	27.900	27.572	1,533
2025-11-06	29.200	29.200	28.400	28.550	28.214	197
2025-11-05	29.350	29.550	29.050	29.100	28.758	110
2025-11-04	29.500	29.500	29.000	29.200	28.856	136
2025-11-03	28.650	30.100	28.650	29.950	29.598	146
2025-10-31	28.400	28.750	28.150	28.150	27.819	1,047
2025-10-30	28.900	28.900	28.250	28.450	28.115	708
2025-10-29	28.750	29.100	28.550	28.750	28.412	772
2025-10-28	28.300	28.750	28.200	28.688	28.351	12,119
2025-10-27	28.250	28.600	28.200	28.400	28.066	10,554
2025-10-24	27.750	28.000	27.550	28.000	27.671	305
2025-10-23	27.550	27.750	27.350	27.700	27.374	90,599
2025-10-22	27.000	27.700	26.950	27.250	26.929	919
2025-10-21	27.300	27.350	26.850	27.000	26.682	385
2025-10-20	27.250	27.450	27.000	27.300	26.979	239
2025-10-17	27.100	27.250	26.800	27.050	26.732	47
2025-10-16	27.250	27.250	26.850	27.100	26.781	12,479
2025-10-15	27.500	27.650	27.100	27.150	26.831	290
2025-10-14	26.950	27.700	26.550	27.500	27.176	114
2025-10-13	26.500	26.950	26.200	26.950	26.633	102
2025-10-10	26.500	26.550	25.900	26.250	25.941	652
2025-10-09	26.000	26.450	26.000	26.450	26.139	7,356
2025-10-08	25.700	26.400	25.650	25.850	25.546	3,858
2025-10-07	25.200	25.750	25.150	25.600	25.299	73
2025-10-06	24.400	25.200	24.350	25.200	24.903	3,011
2025-10-03	24.550	24.650	24.250	24.300	24.014	53
2025-10-02	24.150	24.450	24.050	24.450	24.162	96
2025-10-01	24.250	24.300	23.950	24.050	23.767	3,048
2025-09-30	24.050	24.300	23.900	24.100	23.816	36
2025-09-29	24.100	24.450	23.900	23.950	23.668	758
2025-09-26	24.150	24.250	23.850	24.050	23.767	234
2025-09-25	24.000	24.000	23.750	23.950	23.668	41
2025-09-24	24.000	24.300	23.950	24.000	23.718	42
2025-09-23	24.350	24.450	24.100	24.200	23.915	79
2025-09-22	24.050	24.250	23.850	24.200	23.915	35
2025-09-19	23.800	23.950	23.700	23.850	23.569	56
2025-09-18	23.800	24.050	23.600	23.700	23.421	275
2025-09-17	24.350	24.350	23.700	23.750	23.471	229
2025-09-16	24.950	25.000	24.250	24.250	23.965	127
2025-09-15	24.750	24.800	24.300	24.500	24.212	82
2025-09-12	24.850	25.100	24.550	24.550	24.261	34
2025-09-11	24.750	24.850	24.550	24.600	24.311	26
2025-09-10	24.850	25.050	24.650	24.800	24.508	465
2025-09-09	25.100	25.150	24.600	24.850	24.558	4,066
2025-09-08	24.750	25.450	24.750	25.100	24.805	520
2025-09-05	24.500	24.800	24.350	24.500	24.212	522
2025-09-04	24.300	24.400	23.800	24.350	24.063	435
2025-09-03	23.400	24.500	23.400	24.400	24.113	447
2025-09-02	23.000	23.150	22.750	23.050	22.779	164,111
2025-09-01	22.650	23.100	22.500	23.050	22.779	1,717
2025-08-29	22.650	22.900	22.350	22.550	22.285	59
2025-08-28	22.650	22.650	22.350	22.500	22.235	107
2025-08-27	22.950	22.950	22.400	22.450	22.186	91
2025-08-26	23.150	23.150	22.500	22.800	22.532	90
2025-08-22	22.900	23.200	22.800	23.100	22.828	114
2025-08-21	22.900	23.000	22.600	22.800	22.532	98
2025-08-20	23.200	23.250	22.700	22.850	22.581	235
2025-08-19	23.950	24.000	23.300	23.300	23.026	442

← NewerPage 5 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.