Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	16.240	16.240	15.960	16.020	14.294	199
2025-02-21	16.300	16.360	16.180	16.202	14.457	1,470
2025-02-20	16.180	16.320	16.180	16.275	14.522	786
2025-02-19	16.500	16.500	16.160	16.174	14.432	564
2025-02-18	16.440	16.440	16.300	16.300	14.544	973
2025-02-17	16.160	16.500	16.160	16.382	14.618	1,495
2025-02-14	16.440	16.460	16.200	16.253	14.502	1,151
2025-02-13	16.540	16.540	16.340	16.415	14.647	583
2025-02-12	16.460	16.520	16.340	16.470	14.696	616
2025-02-11	16.800	16.800	16.380	16.402	14.635	486
2025-02-10	16.220	16.460	16.200	16.347	14.586	731
2025-02-07	16.520	16.520	16.180	16.180	14.437	123
2025-02-06	16.460	16.500	16.400	16.401	14.634	187
2025-02-05	16.500	16.540	16.400	16.405	14.638	688
2025-02-04	16.400	16.500	16.400	16.400	14.633	7
2025-02-03	16.520	16.580	16.300	16.420	14.651	144
2025-01-31	17.040	17.040	16.620	16.687	14.889	263
2025-01-30	16.660	17.000	16.660	17.000	15.169	1,095
2025-01-29	16.500	16.630	16.480	16.560	14.776	1,604
2025-01-28	16.620	16.660	16.510	16.596	14.809	1,987
2025-01-27	16.800	16.800	15.720	16.646	14.853	4,281
2025-01-24	17.260	17.260	16.800	16.900	15.080	941
2025-01-23	17.080	17.200	16.980	17.180	15.329	962
2025-01-22	17.140	17.220	17.000	17.020	15.187	1,901
2025-01-21	17.400	17.400	16.940	17.100	15.258	2,699
2025-01-20	17.480	17.560	17.280	17.360	15.490	2,082
2025-01-17	17.220	17.460	17.140	17.400	15.526	1,298
2025-01-16	16.900	17.540	16.900	17.160	15.312	2,108
2025-01-15	16.840	16.960	16.820	16.920	15.097	696
2025-01-14	16.900	17.000	16.780	16.840	15.026	1,452
2025-01-13	17.440	17.460	16.860	16.880	15.062	1,058
2025-01-10	17.060	17.200	16.920	17.200	15.347	1,660
2025-01-09	16.760	17.140	16.760	17.080	15.240	2,940
2025-01-08	16.780	16.880	16.680	16.760	14.955	2,803
2025-01-07	16.480	16.900	16.480	16.800	14.990	2,992
2025-01-06	16.360	16.480	16.200	16.480	14.705	3,051
2025-01-03	16.480	16.480	16.340	16.380	14.616	396
2025-01-02	16.060	16.320	16.060	16.300	14.544	554
2024-12-31	16.020	16.060	15.860	16.000	14.277	1,269
2024-12-30	15.860	16.080	15.860	16.020	14.294	1,529
2024-12-27	15.580	15.820	15.440	15.800	14.098	1,264
2024-12-24	15.200	15.580	15.200	15.520	13.848	414
2024-12-23	14.960	15.120	14.760	15.060	13.438	1,161
2024-12-20	14.620	14.760	14.160	14.680	13.099	2,086
2024-12-19	14.820	14.960	14.740	14.780	13.188	1,256
2024-12-18	14.880	15.180	14.840	14.940	13.331	3,147
2024-12-17	15.260	15.300	14.700	14.820	13.224	6,283
2024-12-16	16.020	16.200	15.020	15.100	13.474	7,672
2024-12-13	22.800	22.800	22.050	22.250	15.245	399
2024-12-12	20.400	21.700	20.400	21.650	14.834	2,672
2024-12-11	20.150	20.350	19.760	20.150	13.806	2,483
2024-12-10	20.850	20.950	20.200	20.200	13.840	3,895
2024-12-09	21.200	21.200	20.800	20.800	14.251	64
2024-12-06	21.050	21.150	20.950	21.150	14.491	6
2024-12-05	20.850	21.200	20.850	21.200	14.525	728
2024-12-04	21.050	21.050	20.750	20.750	14.217	504
2024-12-03	20.900	20.950	20.750	20.750	14.217	110
2024-12-02	20.400	21.050	20.400	20.850	14.286	163
2024-11-29	20.000	20.400	20.000	20.400	13.977	1,682
2024-11-28	20.000	20.400	20.000	20.150	13.806	1,238

← NewerPage 8 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.