Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	24.000	24.050	23.650	23.800	23.520	262
2025-08-15	24.050	24.150	23.800	23.900	23.619	101
2025-08-14	23.800	24.000	23.650	23.750	23.471	69
2025-08-13	23.950	24.150	23.700	23.750	23.471	5,951
2025-08-12	23.700	23.950	23.500	23.838	23.557	11,184
2025-08-11	23.850	23.850	23.400	23.550	23.273	161
2025-08-08	23.350	24.250	23.250	23.800	23.520	429
2025-08-07	23.450	23.450	23.150	23.200	22.927	22
2025-08-06	23.350	23.450	23.200	23.350	23.075	48
2025-08-05	23.200	23.600	23.000	23.300	23.026	830
2025-08-04	23.100	23.300	22.800	23.100	22.828	80
2025-08-01	23.550	23.650	22.700	23.050	22.779	297
2025-07-31	23.150	23.950	23.100	23.900	23.619	150
2025-07-30	22.800	23.500	22.600	23.100	22.828	111
2025-07-29	22.850	22.850	22.050	22.750	22.482	145
2025-07-28	23.650	23.650	22.450	22.900	22.631	208
2025-07-25	23.350	23.400	22.950	23.400	23.125	129
2025-07-24	23.350	23.600	23.250	23.350	23.075	421
2025-07-23	23.400	23.400	23.100	23.100	22.828	74
2025-07-22	23.600	23.600	23.150	23.550	23.273	5,151
2025-07-21	23.500	23.850	23.250	23.600	23.322	472
2025-07-18	22.650	23.700	22.600	23.400	23.125	107
2025-07-17	22.300	22.500	22.250	22.500	22.235	98
2025-07-16	22.100	22.350	22.000	22.350	22.087	157
2025-07-15	22.500	22.500	22.100	22.150	21.889	120
2025-07-14	22.100	22.500	22.100	22.500	22.235	5,932
2025-07-11	22.400	22.500	22.150	22.250	21.988	272
2025-07-10	22.850	22.850	22.450	22.500	22.235	5,542
2025-07-09	22.350	22.800	22.200	22.750	22.482	213
2025-07-08	22.050	22.350	22.050	22.200	21.939	368
2025-07-07	22.050	22.150	21.850	22.050	21.791	75
2025-07-04	21.950	22.000	21.700	21.900	21.642	58
2025-07-03	21.400	21.900	21.400	21.900	21.642	562
2025-07-02	21.200	21.500	21.150	21.350	21.099	1,267
2025-07-01	21.650	21.750	21.200	21.200	20.951	10,156
2025-06-30	21.700	21.800	21.500	21.700	21.445	1,714
2025-06-27	20.600	21.500	20.550	21.500	21.247	434
2025-06-26	20.100	20.500	20.100	20.500	20.259	93
2025-06-25	20.350	20.350	20.100	20.100	19.863	30
2025-06-24	19.660	20.300	19.580	20.250	20.012	355
2025-06-23	19.660	19.800	19.440	19.500	19.271	167
2025-06-20	19.920	20.200	19.860	19.920	19.686	105
2025-06-19	20.300	20.450	19.860	19.860	19.626	40,276
2025-06-18	21.000	21.000	20.200	20.450	20.209	330
2025-06-17	21.050	21.050	20.800	20.950	20.703	384
2025-06-16	20.950	21.300	20.900	21.100	20.852	544
2025-06-13	21.100	21.450	20.900	21.100	20.852	236
2025-06-12	21.700	21.900	21.300	21.700	21.445	217
2025-06-11	21.650	22.000	21.250	21.900	21.642	458
2025-06-10	21.650	22.000	21.350	21.700	21.445	939
2025-06-09	22.250	22.400	21.550	21.650	21.395	15,511
2025-06-06	26.450	26.450	24.800	26.100	23.289	16,506
2025-06-05	25.250	26.000	25.200	25.200	22.486	41,133
2025-06-04	25.100	25.200	24.650	25.150	22.441	806
2025-06-03	25.250	25.300	24.500	24.650	21.995	356
2025-06-02	24.000	25.400	23.950	25.000	22.307	16,934
2025-05-30	23.500	23.950	23.500	23.900	21.326	427
2025-05-29	23.500	23.800	23.300	23.450	20.924	223
2025-05-28	23.350	23.750	23.300	23.400	20.879	249
2025-05-27	22.900	23.300	22.850	23.300	20.790	138

← NewerPage 6 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.