Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	21.050	22.600	21.050	22.300	19.898	4,354
2025-05-22	20.950	21.100	20.750	21.100	18.827	200
2025-05-21	20.850	21.100	20.800	21.050	18.783	38
2025-05-20	20.850	21.150	20.800	20.950	18.693	2,086
2025-05-19	20.450	20.900	20.450	20.650	18.426	178
2025-05-16	20.150	20.500	20.100	20.450	18.247	67
2025-05-15	20.000	20.250	19.860	20.050	17.890	163
2025-05-14	19.980	20.150	19.820	19.940	17.792	72
2025-05-13	20.100	20.100	19.740	20.100	17.935	44
2025-05-12	20.250	20.450	20.150	20.150	17.980	93
2025-05-09	20.100	20.200	19.980	20.150	17.980	51
2025-05-08	20.050	20.150	19.600	20.050	17.890	184
2025-05-07	20.200	20.250	19.980	20.050	17.890	364
2025-05-06	19.400	20.050	19.400	20.050	17.890	61
2025-05-02	19.000	19.060	18.600	19.040	16.989	122
2025-04-30	18.320	18.840	18.180	18.840	16.811	89
2025-04-29	18.400	18.400	18.160	18.200	16.240	87
2025-04-28	18.160	18.360	18.040	18.260	16.293	47
2025-04-25	18.380	18.440	18.140	18.140	16.186	26
2025-04-24	18.220	18.320	18.100	18.300	16.329	53
2025-04-23	18.240	18.420	18.120	18.140	16.186	147
2025-04-22	17.860	18.160	17.860	18.160	16.204	45
2025-04-17	17.580	17.740	17.440	17.740	15.829	33
2025-04-16	17.160	17.520	17.160	17.520	15.633	41
2025-04-15	16.700	17.060	16.700	17.040	15.205	154
2025-04-14	16.720	16.740	16.560	16.680	14.883	47
2025-04-11	16.500	16.500	16.320	16.380	14.616	41
2025-04-10	17.000	17.140	16.300	16.420	14.651	7
2025-04-09	16.020	16.020	15.740	15.940	14.223	31
2025-04-08	15.980	16.440	15.980	16.300	14.544	36
2025-04-07	15.720	16.160	15.120	16.100	14.366	74
2025-04-04	17.220	17.300	16.220	16.400	14.633	36
2025-04-03	17.500	17.660	17.460	17.524	15.636	883
2025-04-02	17.520	17.720	17.520	17.620	15.722	157
2025-04-01	17.520	17.700	17.400	17.620	15.722	3,684
2025-03-31	17.580	17.600	17.140	17.600	15.704	27
2025-03-28	17.740	17.740	17.500	17.570	15.677	85
2025-03-27	17.580	17.620	17.400	17.448	15.568	218
2025-03-26	17.560	17.680	17.500	17.500	15.615	83
2025-03-25	17.500	17.620	17.300	17.560	15.669	203
2025-03-24	17.900	17.960	17.280	17.550	15.659	427
2025-03-21	17.780	17.980	17.620	17.860	15.936	2,641
2025-03-20	17.720	17.860	17.420	17.680	15.776	22
2025-03-19	17.600	17.780	17.580	17.720	15.811	29
2025-03-18	17.140	17.920	16.840	17.666	15.763	1,441
2025-03-17	16.820	16.840	16.620	16.820	15.008	1,041
2025-03-14	16.820	16.840	16.620	16.750	14.946	1,911
2025-03-13	16.520	16.690	16.500	16.560	14.776	312
2025-03-12	16.660	16.860	16.440	16.684	14.887	1,870
2025-03-11	16.720	16.840	16.580	16.728	14.926	207
2025-03-10	17.140	17.280	16.700	16.839	15.025	831
2025-03-07	17.520	17.520	17.120	17.169	15.320	1,502
2025-03-06	17.740	17.760	17.460	17.522	15.635	1,647
2025-03-05	17.900	18.160	17.620	17.971	16.035	1,349
2025-03-04	18.500	18.500	17.900	17.976	16.040	556
2025-03-03	17.320	18.540	17.240	18.298	16.327	1,040
2025-02-28	16.400	17.040	16.180	16.180	14.437	622
2025-02-27	16.320	16.320	16.040	16.060	14.330	10
2025-02-26	16.000	16.260	16.000	16.221	14.474	938
2025-02-25	16.000	16.200	16.000	16.105	14.370	588

← NewerPage 7 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.