Enel SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	5.456	5.485	5.406	5.463	4.423	4,536,646
2023-03-24	5.473	5.480	5.364	5.394	4.367	2,084,277
2023-03-23	5.505	5.515	5.428	5.490	4.445	1,555,757
2023-03-22	5.465	5.503	5.442	5.502	4.454	8,124,067
2023-03-21	5.410	5.502	5.410	5.475	4.432	1,289,216
2023-03-20	5.293	5.391	5.220	5.363	4.342	33,530,930
2023-03-17	5.345	5.422	5.216	5.283	4.277	7,496,392
2023-03-16	5.307	5.330	5.232	5.302	4.293	1,359,135
2023-03-15	5.372	5.454	5.229	5.249	4.250	3,441,106
2023-03-14	5.235	5.368	5.222	5.366	4.344	6,650,265
2023-03-13	5.338	5.345	5.146	5.228	4.232	11,451,410
2023-03-10	5.297	5.325	5.260	5.310	4.299	1,217,653
2023-03-09	5.347	5.365	5.262	5.320	4.307	4,031,926
2023-03-08	5.283	5.370	5.262	5.321	4.308	2,359,267
2023-03-07	5.318	5.394	5.295	5.353	4.334	2,540,702
2023-03-06	5.347	5.372	5.321	5.336	4.320	6,266,216
2023-03-03	5.300	5.335	5.272	5.305	4.295	1,215,881
2023-03-02	5.170	5.275	5.160	5.261	4.259	1,831,332
2023-03-01	5.314	5.325	5.176	5.188	4.200	2,221,701
2023-02-28	5.304	5.341	5.258	5.309	4.298	3,500,341
2023-02-27	5.280	5.350	5.275	5.305	4.295	3,404,159
2023-02-24	5.287	5.336	5.233	5.233	4.237	4,303,333
2023-02-23	5.226	5.292	5.220	5.259	4.258	1,688,456
2023-02-22	5.294	5.298	5.188	5.238	4.241	2,510,670
2023-02-21	5.356	5.372	5.268	5.317	4.305	4,503,152
2023-02-20	5.387	5.433	5.340	5.363	4.342	2,404,729
2023-02-17	5.333	5.376	5.310	5.326	4.312	2,527,367
2023-02-16	5.407	5.415	5.318	5.390	4.364	1,464,023
2023-02-15	5.405	5.428	5.358	5.365	4.344	1,043,063
2023-02-14	5.415	5.463	5.387	5.411	4.381	1,223,505
2023-02-13	5.430	5.440	5.363	5.401	4.372	2,063,430
2023-02-10	5.386	5.525	5.378	5.413	4.382	2,660,853
2023-02-09	5.382	5.393	5.297	5.341	4.324	3,037,266
2023-02-08	5.392	5.405	5.323	5.348	4.329	1,904,818
2023-02-07	5.409	5.422	5.344	5.364	4.342	1,972,331
2023-02-06	5.312	5.379	5.296	5.368	4.346	3,436,622
2023-02-03	5.368	5.368	5.303	5.360	4.339	1,078,164
2023-02-02	5.308	5.392	5.284	5.345	4.328	2,469,164
2023-02-01	5.406	5.409	5.257	5.360	4.340	4,741,523
2023-01-31	5.435	5.435	5.346	5.390	4.364	6,960,367
2023-01-30	5.489	5.490	5.433	5.433	4.399	1,587,468
2023-01-27	5.487	5.489	5.428	5.453	4.415	1,630,020
2023-01-26	5.500	5.512	5.443	5.470	4.428	3,090,450
2023-01-25	5.521	5.528	5.446	5.471	4.429	2,856,499
2023-01-24	5.506	5.520	5.463	5.498	4.451	2,908,867
2023-01-23	5.490	5.518	5.416	5.457	4.418	2,569,554
2023-01-20	5.683	5.720	5.636	5.682	4.438	4,289,036
2023-01-19	5.780	5.780	5.629	5.657	4.418	8,913,962
2023-01-18	5.785	5.803	5.728	5.753	4.494	2,236,387
2023-01-17	5.808	5.813	5.704	5.757	4.497	8,058,515
2023-01-16	5.776	5.818	5.714	5.807	4.536	6,278,412
2023-01-13	5.720	5.766	5.707	5.728	4.474	21,222,561
2023-01-12	5.696	5.727	5.671	5.708	4.459	17,543,570
2023-01-11	5.556	5.654	5.537	5.615	4.386	18,556,260
2023-01-10	5.578	5.591	5.520	5.535	4.323	4,095,757
2023-01-09	5.585	5.687	5.504	5.687	4.442	3,082,625
2023-01-06	5.507	5.608	5.491	5.567	4.349	2,825,861
2023-01-05	5.484	5.533	5.450	5.480	4.280	3,425,702
2023-01-04	5.337	5.513	5.337	5.413	4.228	3,625,713
2023-01-03	5.175	5.339	5.145	5.302	4.141	4,110,572

← NewerPage 16 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.2600 EUR
2026-01-19	0.2300 EUR
2025-07-21	0.2550 EUR
2025-01-20	0.2150 EUR
2024-07-22	0.2150 EUR
2024-01-22	0.2150 EUR
2023-07-24	0.2000 EUR
2023-01-23	0.2000 EUR
2022-07-18	0.1900 EUR
2022-01-24	0.1900 EUR
2021-07-19	0.1830 EUR
2021-01-18	0.1750 EUR
2020-07-20	0.1680 EUR
2020-01-20	0.1600 EUR
2019-07-22	0.1400 EUR
2019-01-21	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.