ELECNOR S.A. - Price History
Monthly price history for ENO.MC (ELECNOR S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €20.85 | €20.85 |
| March 2024 | €19.25 | €19.25 |
| February 2024 | €18.30 | €18.30 |
| January 2024 | €18.90 | €18.90 |
| December 2023 | €19.55 | €19.55 |
| November 2023 | €18.05 | €18.10 |
| October 2023 | €15.85 | €15.90 |
| September 2023 | €14.71 | €14.75 |
| August 2023 | €13.56 | €13.60 |
| July 2023 | €13.91 | €13.95 |
| June 2023 | €12.96 | €13 |
| May 2023 | €11.77 | €11.80 |
| April 2023 | €11.58 | €11.90 |
| March 2023 | €11.24 | €11.55 |
| February 2023 | €11.48 | €11.80 |
| January 2023 | €11.09 | €11.40 |
| December 2022 | €10.31 | €10.60 |
| November 2022 | €10.45 | €10.80 |
| October 2022 | €9.78 | €10.10 |
| September 2022 | €9.78 | €10.10 |
| August 2022 | €10.79 | €11.15 |
| July 2022 | €11.18 | €11.55 |
| June 2022 | €10.60 | €10.95 |
| May 2022 | €12.24 | €12.65 |
| April 2022 | €10.68 | €11.25 |
| March 2022 | €10.35 | €10.90 |
| February 2022 | €10.30 | €10.85 |
| January 2022 | €9.46 | €9.96 |
| December 2021 | €9.97 | €10.50 |
| November 2021 | €9.24 | €9.78 |
| October 2021 | €9.92 | €10.50 |
| September 2021 | €9.15 | €9.68 |
| August 2021 | €9.45 | €10 |
| July 2021 | €9.73 | €10.30 |
| June 2021 | €10.04 | €10.85 |
| May 2021 | €9.99 | €10.80 |
| April 2021 | €9.62 | €10.40 |
| March 2021 | €9.76 | €10.55 |
| February 2021 | €9.76 | €10.55 |
| January 2021 | €9.53 | €10.30 |
| December 2020 | €10.17 | €11 |
| November 2020 | €8.69 | €9.44 |
| October 2020 | €8.05 | €8.74 |
| September 2020 | €8.03 | €8.72 |
| August 2020 | €8.29 | €9 |
| July 2020 | €8.25 | €8.96 |
| June 2020 | €8.71 | €9.46 |
| May 2020 | €7.79 | €8.46 |
| April 2020 | €7.47 | €8.34 |
| March 2020 | €6.54 | €7.30 |
| February 2020 | €8.42 | €9.40 |
| January 2020 | €9.23 | €10.30 |
| December 2019 | €9.81 | €10.95 |
| November 2019 | €9.50 | €10.65 |
| October 2019 | €9.23 | €10.35 |
| September 2019 | €8.74 | €9.80 |
| August 2019 | €9.77 | €10.95 |
| July 2019 | €10.12 | €11.35 |
| June 2019 | €10.44 | €11.70 |
| May 2019 | €10.60 | €12.10 |
| April 2019 | €10.52 | €12 |
| March 2019 | €10.43 | €11.90 |
| February 2019 | €10.87 | €12.40 |
| January 2019 | €10.76 | €12.28 |
| December 2018 | €11.57 | €13.20 |
| November 2018 | €10.35 | €11.86 |
| October 2018 | €9.78 | €11.20 |
| September 2018 | €10.09 | €11.56 |
| August 2018 | €10.63 | €12.18 |
| July 2018 | €10.88 | €12.46 |
| June 2018 | €11.12 | €12.74 |
| May 2018 | €11.30 | €13.14 |
| April 2018 | €11.18 | €13 |
| March 2018 | €11.70 | €13.60 |
| February 2018 | €11.33 | €13.18 |
| January 2018 | €11.01 | €12.80 |
| December 2017 | €11.39 | €13.29 |
| November 2017 | €11.84 | €13.81 |
| October 2017 | €10.40 | €12.13 |
| September 2017 | €10.10 | €11.79 |
| August 2017 | €10.16 | €11.85 |
| July 2017 | €10 | €11.67 |
| June 2017 | €10.37 | €12.10 |
| May 2017 | €9.87 | €11.70 |
| April 2017 | €8.44 | €10 |
| March 2017 | €7.86 | €9.32 |
| February 2017 | €7.82 | €9.27 |
| January 2017 | €7.84 | €9.29 |
| December 2016 | €7.54 | €8.98 |
| November 2016 | €7.40 | €8.81 |
| October 2016 | €7.56 | €9 |
| September 2016 | €6.92 | €8.24 |
| August 2016 | €6.59 | €7.85 |
| July 2016 | €6.54 | €7.79 |
| June 2016 | €6.02 | €7.17 |
| May 2016 | €6.60 | €8.04 |
| April 2016 | €6.49 | €7.90 |
| March 2016 | €6.04 | €7.36 |
| February 2016 | €5.62 | €6.85 |
| January 2016 | €5.44 | €6.62 |
| December 2015 | €6.72 | €8.23 |
| November 2015 | €7.23 | €8.85 |
| October 2015 | €6.56 | €8.03 |
| September 2015 | €6.68 | €8.18 |
| August 2015 | €7.31 | €8.95 |
| July 2015 | €7.40 | €9.06 |
| June 2015 | €7.39 | €9.05 |
| May 2015 | €7.74 | €9.65 |
| April 2015 | €7.78 | €9.70 |
| March 2015 | €7.29 | €9.08 |
| February 2015 | €7.22 | €9 |
| January 2015 | €6.57 | €8.19 |
| December 2014 | €6.79 | €8.50 |
| November 2014 | €6.91 | €8.65 |
| October 2014 | €7.11 | €8.90 |
| September 2014 | €7.62 | €9.54 |
| August 2014 | €8.48 | €10.62 |
| July 2014 | €8.51 | €10.66 |
| June 2014 | €8.39 | €10.50 |
| May 2014 | €8.34 | €10.59 |
| April 2014 | €8.16 | €10.36 |
| March 2014 | €8.38 | €10.64 |
| February 2014 | €8.42 | €10.69 |
| January 2014 | €8.87 | €11.26 |
| December 2013 | €8.78 | €11.18 |
| November 2013 | €8.30 | €10.57 |
| October 2013 | €8.47 | €10.79 |
| September 2013 | €8.36 | €10.65 |
| August 2013 | €8.43 | €10.74 |
| July 2013 | €8.10 | €10.32 |
| June 2013 | €8.08 | €10.30 |
| May 2013 | €7.23 | €9.37 |
| April 2013 | €6.66 | €8.63 |
| March 2013 | €7 | €9.08 |
| February 2013 | €7.17 | €9.30 |
| January 2013 | €7.27 | €9.43 |
| December 2012 | €7.27 | €9.47 |
| November 2012 | €6.95 | €9.05 |
| October 2012 | €7.03 | €9.16 |
| September 2012 | €7.36 | €9.59 |
| August 2012 | €6.90 | €8.98 |
| July 2012 | €7 | €9.11 |
| June 2012 | €7.30 | €9.50 |
| May 2012 | €7 | €9.29 |
| April 2012 | €6.85 | €9.09 |
| March 2012 | €6.94 | €9.20 |
| February 2012 | €7.19 | €9.54 |
| January 2012 | €7.54 | €10 |
| December 2011 | €7.49 | €9.98 |
| November 2011 | €7.56 | €10.07 |
| October 2011 | €7.36 | €9.81 |
| September 2011 | €6.77 | €9.02 |
| August 2011 | €7.30 | €9.77 |
| July 2011 | €7.85 | €10.50 |
| June 2011 | €8.15 | €10.90 |
| May 2011 | €8.40 | €11.40 |
| April 2011 | €8.40 | €11.40 |
| March 2011 | €8.14 | €11.04 |
| February 2011 | €8.16 | €11.07 |
| January 2011 | €7.52 | €10.20 |
| December 2010 | €7.32 | €9.98 |
| November 2010 | €7.04 | €9.60 |
| October 2010 | €7.34 | €10 |
| September 2010 | €6.97 | €9.50 |
| August 2010 | €7.41 | €10.10 |
| July 2010 | €7.27 | €9.91 |
| June 2010 | €7.01 | €9.55 |
| May 2010 | €6.65 | €9.21 |
| April 2010 | €8.09 | €11.20 |
| March 2010 | €7.73 | €10.70 |
| February 2010 | €7.76 | €10.74 |
| January 2010 | €8.26 | €11.43 |
| December 2009 | €8.23 | €11.39 |
| November 2009 | €8.49 | €11.79 |
| October 2009 | €8.71 | €12.10 |
| September 2009 | €9.01 | €12.52 |
| August 2009 | €7.31 | €10.15 |
| July 2009 | €6.83 | €9.49 |
| June 2009 | €6.02 | €8.37 |
| May 2009 | €5.89 | €8.32 |
| April 2009 | €5.78 | €8.16 |
| March 2009 | €4.53 | €6.40 |
| February 2009 | €4.46 | €6.30 |
| January 2009 | €4.78 | €6.75 |
| December 2008 | €4.99 | €7.09 |
| November 2008 | €6.06 | €8.60 |
| October 2008 | €6.51 | €9.24 |
| September 2008 | €8.79 | €12.49 |
| August 2008 | €9.41 | €26.80 |
| July 2008 | €8.78 | €25 |
| June 2008 | €10.46 | €30 |
| May 2008 | €10.91 | €31.30 |
| April 2008 | €10.74 | €30.80 |
| March 2008 | €9.93 | €28.48 |
| February 2008 | €10.95 | €31.40 |
| January 2008 | €11.05 | €31.70 |
| December 2007 | €13.78 | €39.60 |
| November 2007 | €14.43 | €41.45 |
| October 2007 | €14.66 | €42.12 |
| September 2007 | €12.96 | €37.24 |
| August 2007 | €13.40 | €38.50 |
| July 2007 | €13.07 | €37.56 |
| June 2007 | €11.10 | €32.05 |
| May 2007 | €10.94 | €31.60 |
| April 2007 | €10.75 | €31.05 |
| March 2007 | €11.53 | €33.30 |
| February 2007 | €11.42 | €32.97 |
| January 2007 | €12.44 | €35.94 |
| December 2006 | €9.23 | €26.70 |
| November 2006 | €9.38 | €27.15 |
| October 2006 | €8.80 | €25.47 |
| September 2006 | €8.71 | €25.19 |
| August 2006 | €8.81 | €25.50 |
| July 2006 | €8.36 | €24.20 |
| June 2006 | €8.67 | €25.20 |
| May 2006 | €8.26 | €24 |
| April 2006 | €8.51 | €24.73 |
| March 2006 | €8.43 | €24.50 |
| February 2006 | €8.26 | €24.01 |
| January 2006 | €5.81 | €16.88 |
| December 2005 | €4.54 | €13.25 |
| November 2005 | €4.40 | €12.85 |
| October 2005 | €4.63 | €13.50 |
| September 2005 | €4.42 | €12.90 |
| August 2005 | €3.69 | €10.76 |
| July 2005 | €3.77 | €11 |
| June 2005 | €3.12 | €46 |
| May 2005 | €2.92 | €43 |
| April 2005 | €2.91 | €42.90 |
| March 2005 | €2.93 | €43.25 |
| February 2005 | €3.05 | €45 |
| January 2005 | €2.85 | €42.09 |
| December 2004 | €2.83 | €42 |
| November 2004 | €2.83 | €42 |
| October 2004 | €2.70 | €40 |
| September 2004 | €2.51 | €37.25 |
| August 2004 | €2.44 | €36.15 |
| July 2004 | €2.48 | €36.85 |
| June 2004 | €2.33 | €34.99 |
| May 2004 | €2.26 | €34 |
| April 2004 | €2.33 | €35 |
| March 2004 | €2.33 | €35 |
| February 2004 | €2.26 | €34 |
| January 2004 | €2.26 | €34 |
| December 2003 | €2.12 | €32 |
| November 2003 | €2.24 | €33.90 |
| October 2003 | €2.18 | €33 |
| September 2003 | €1.98 | €30 |
| August 2003 | €1.97 | €29.76 |
| July 2003 | €1.92 | €29 |
| June 2003 | €1.86 | €28.50 |
| May 2003 | €1.73 | €26.50 |
| April 2003 | €1.63 | €25 |
| March 2003 | €1.47 | €22.50 |
| February 2003 | €1.44 | €22.05 |
| January 2003 | €1.40 | €21.50 |
| December 2002 | €1.43 | €22.05 |
| November 2002 | €1.41 | €21.75 |
| October 2002 | €1.39 | €21.50 |
| September 2002 | €1.48 | €22.95 |
| August 2002 | €1.49 | €23.10 |
| July 2002 | €1.50 | €23.25 |
| June 2002 | €1.53 | €24 |
| May 2002 | €1.49 | €23.40 |
| April 2002 | €1.48 | €23.20 |
| March 2002 | €1.37 | €21.50 |
| April 2001 | €1.08 | €52 |
| March 2001 | €1.03 | €49.80 |
| February 2001 | €1.03 | €49.50 |
| January 2001 | €0.92 | €44.25 |
| December 2000 | €0.91 | €44 |
| October 2000 | €0.90 | €43.50 |
| September 2000 | €0.93 | €45 |
| August 2000 | €0.93 | €45 |
| July 2000 | €0.91 | €44 |
| June 2000 | €0.90 | €44 |
| May 2000 | €0.86 | €42 |
| April 2000 | €0.82 | €40 |
| March 2000 | €0.72 | €35 |
| February 2000 | €0.72 | €35 |
| January 2000 | €0.78 | €38 |
| December 1999 | €0.77 | €37.95 |
| November 1999 | €0.78 | €38.50 |
| October 1999 | €0.85 | €42 |
| September 1999 | €0.86 | €42.50 |
| August 1999 | €0.76 | €37.25 |
| July 1999 | €0.75 | €37 |
| June 1999 | €0.70 | €35 |
| May 1999 | €0.64 | €32 |
| April 1999 | €0.62 | €31 |
| March 1999 | €0.57 | €28.50 |
| February 1999 | €0.59 | €29.50 |
| January 1999 | €0.52 | €26 |
| December 1998 | €0.52 | €26.38 |
| September 1998 | €0.61 | €30.80 |
| August 1998 | €0.65 | €32.76 |
| July 1998 | €0.66 | €33.06 |
| June 1998 | €0.71 | €36 |
| May 1998 | €0.71 | €36.06 |
| April 1998 | €0.70 | €35.76 |
| March 1998 | €0.58 | €29.45 |
| February 1998 | €0.43 | €22.06 |
| January 1998 | €0.43 | €21.94 |
| December 1997 | €0.43 | €22.24 |
| November 1997 | €0.43 | €21.94 |
| October 1997 | €0.45 | €23.14 |
| September 1997 | €0.47 | €24.34 |
| August 1997 | €0.50 | €25.69 |
ENO.MC
Price: €20.85
52 week price:
5-year range yield:
Forward Dividend Yield: 0.52%
Payout Ratio: 8.75%
Payout Ratio Range:
Dividend Per Share: 0.11 EUR
Earnings Per Share: 0.83 EUR
P/E Ratio: 14.76
Exchange: MCE
Sector: Industrials
Industry: Infrastructure Operations
Volume: 51936
Market Capitalization: 1.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 8.98%
DGR5: 4.93%
DGR10: 5.80%
DGR20: 11.58%