Elecnor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	20.050	20.050	19.940	20.000	13.703	1,303
2024-11-26	20.100	20.200	20.100	20.150	13.806	63
2024-11-25	19.740	20.150	19.740	20.150	13.806	782
2024-11-22	19.700	19.720	19.680	19.680	13.484	17
2024-11-21	19.560	19.560	19.480	19.520	13.374	1,818
2024-11-20	19.680	19.720	19.680	19.680	13.484	22
2024-11-19	19.780	19.780	19.460	19.580	13.415	109
2024-11-18	19.880	19.880	19.780	19.840	13.594	50
2024-11-15	19.840	19.840	19.740	19.820	13.580	591
2024-11-14	19.700	19.800	19.700	19.800	13.566	3
2024-11-13	19.700	19.700	19.400	19.400	13.292	2
2024-11-12	20.150	20.150	19.680	19.680	13.484	722
2024-11-11	20.250	20.250	20.000	20.150	13.806	2
2024-11-08	19.820	20.000	19.820	20.000	13.703	114
2024-11-06	20.400	20.400	20.050	20.050	13.737	55
2024-11-05	20.350	20.500	20.200	20.400	13.977	682
2024-11-04	20.800	20.800	20.400	20.400	13.977	1,145
2024-11-01	20.650	20.800	20.500	20.600	14.114	5,038
2024-10-31	20.200	20.650	19.920	20.500	14.046	1,260
2024-10-30	19.700	19.900	19.600	19.660	13.470	1,515
2024-10-29	19.680	19.820	19.680	19.780	13.552	1,116
2024-10-28	19.420	19.740	19.420	19.560	13.402	3,179
2024-10-25	19.220	19.320	19.120	19.120	13.100	152
2024-10-24	19.400	19.400	19.200	19.220	13.169	406
2024-10-23	19.460	19.460	19.200	19.420	13.306	92
2024-10-22	19.320	19.340	19.320	19.340	13.251	61
2024-10-21	19.160	19.360	19.160	19.288	13.215	1,424
2024-10-18	19.240	19.240	19.140	19.152	13.122	432
2024-10-17	19.360	19.440	19.360	19.405	13.296	961
2024-10-16	18.920	19.160	18.920	19.160	13.128	189
2024-10-15	18.880	18.900	18.860	18.900	12.950	100
2024-10-14	18.560	18.560	18.500	18.500	12.675	27
2024-10-10	18.660	18.660	18.580	18.660	12.785	214
2024-10-09	18.320	18.680	18.320	18.620	12.758	209
2024-10-07	18.900	18.900	18.540	18.580	12.730	4
2024-10-04	18.680	18.760	18.560	18.560	12.717	65
2024-10-03	19.040	19.040	18.760	18.760	12.854	1
2024-10-02	18.780	18.800	18.700	18.700	12.813	1,253
2024-10-01	19.080	19.160	18.860	18.860	12.922	1,126
2024-09-30	19.100	19.140	19.100	19.140	13.114	2
2024-09-27	19.060	19.060	19.060	19.060	13.059	8
2024-09-26	18.980	18.980	18.960	18.980	13.004	59
2024-09-25	18.960	18.960	18.740	18.740	12.840	541
2024-09-24	18.980	18.980	18.860	18.980	13.004	108
2024-09-23	18.900	18.900	18.820	18.820	12.895	1
2024-09-20	18.820	18.852	18.820	18.852	12.917	574
2024-09-19	18.860	19.020	18.760	18.798	12.879	943
2024-09-18	18.760	18.800	18.740	18.800	12.881	1,197
2024-09-17	18.500	18.680	18.500	18.600	12.744	922
2024-09-16	18.500	18.500	18.420	18.420	12.621	961
2024-09-13	18.360	18.500	18.360	18.420	12.620	8,169
2024-09-12	18.460	18.460	18.080	18.240	12.497	1,355
2024-09-11	18.040	18.080	17.980	18.000	12.333	1,197
2024-09-10	18.040	18.040	17.800	17.860	12.237	970
2024-09-09	17.960	18.060	17.960	18.040	12.360	1,223
2024-09-06	18.064	18.064	17.960	17.960	12.306	911
2024-09-05	18.180	18.440	18.180	18.300	12.538	935
2024-09-04	18.060	18.160	18.060	18.160	12.443	870
2024-09-03	18.300	18.300	18.080	18.200	12.470	1,078
2024-09-02	18.980	18.980	18.140	18.300	12.538	1,070

← NewerPage 9 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.