Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.000	14.340	13.960	14.280	12.428	1,183,374
2024-09-04	13.900	14.040	13.780	14.030	12.210	825,525
2024-09-03	13.970	14.040	13.900	13.960	12.149	620,949
2024-09-02	13.890	13.970	13.850	13.970	12.158	315,757
2024-08-30	13.840	13.970	13.840	13.960	12.149	781,895
2024-08-29	13.850	13.910	13.760	13.800	12.010	427,810
2024-08-28	13.660	13.890	13.640	13.870	12.071	684,188
2024-08-27	13.710	13.770	13.660	13.720	11.940	589,085
2024-08-26	13.640	13.740	13.640	13.720	11.940	385,585
2024-08-23	13.590	13.680	13.560	13.670	11.897	440,418
2024-08-22	13.480	13.620	13.480	13.540	11.784	420,355
2024-08-21	13.590	13.600	13.460	13.480	11.732	437,460
2024-08-20	13.610	13.700	13.510	13.560	11.801	350,393
2024-08-19	13.650	13.720	13.620	13.660	11.888	315,644
2024-08-16	13.580	13.660	13.540	13.620	11.853	471,401
2024-08-15	13.730	13.780	13.550	13.570	11.810	496,828
2024-08-14	13.730	13.740	13.660	13.710	11.932	335,439
2024-08-13	13.550	13.690	13.550	13.690	11.914	478,836
2024-08-12	13.610	13.650	13.510	13.540	11.784	535,455
2024-08-09	13.630	13.690	13.510	13.540	11.784	316,309
2024-08-08	13.580	13.660	13.480	13.590	11.827	573,452
2024-08-07	13.460	13.630	13.390	13.610	11.845	650,464
2024-08-06	13.300	13.510	13.210	13.410	11.671	1,200,079
2024-08-05	13.810	13.940	13.300	13.300	11.575	1,401,918
2024-08-02	13.800	14.130	13.800	14.020	12.202	1,408,848
2024-08-01	13.750	13.900	13.630	13.840	12.045	1,170,839
2024-07-31	13.750	13.920	13.740	13.840	12.045	1,688,635
2024-07-30	13.600	13.720	13.580	13.710	11.932	963,658
2024-07-29	13.580	13.720	13.560	13.650	11.880	631,218
2024-07-26	13.610	13.640	13.530	13.620	11.853	779,916
2024-07-25	13.580	13.740	13.570	13.670	11.897	959,295
2024-07-24	13.550	13.710	13.500	13.610	11.845	1,205,697
2024-07-23	13.850	13.850	13.410	13.690	11.914	1,448,130
2024-07-22	13.800	13.880	13.710	13.810	12.019	936,468
2024-07-19	13.750	13.770	13.560	13.680	11.906	1,214,558
2024-07-18	13.540	13.920	13.540	13.820	12.028	1,667,111
2024-07-17	13.230	13.500	13.210	13.440	11.697	727,702
2024-07-16	13.380	13.420	13.280	13.310	11.584	730,577
2024-07-15	13.620	13.630	13.340	13.380	11.645	852,875
2024-07-12	13.600	13.630	13.530	13.580	11.819	867,839
2024-07-11	13.610	13.750	13.520	13.560	11.801	1,597,594
2024-07-10	13.350	13.560	13.180	13.550	11.793	3,235,862
2024-07-09	12.820	12.860	12.720	12.750	11.096	1,155,447
2024-07-08	12.970	12.990	12.810	12.860	11.192	1,174,853
2024-07-05	13.140	13.160	12.870	12.960	11.279	1,301,019
2024-07-04	12.910	13.150	12.910	13.150	11.444	829,143
2024-07-03	12.860	12.940	12.790	12.900	11.227	1,389,419
2024-07-02	13.060	13.100	12.770	12.790	11.131	2,810,359
2024-07-01	14.170	14.260	14.040	14.100	11.363	1,812,056
2024-06-28	14.060	14.120	13.890	13.890	11.193	1,941,971
2024-06-27	14.240	14.250	13.980	14.020	11.298	1,299,896
2024-06-26	14.420	14.490	14.160	14.170	11.419	1,859,543
2024-06-25	14.550	14.580	14.380	14.410	11.612	907,853
2024-06-24	14.550	14.560	14.380	14.460	11.653	3,151,967
2024-06-21	14.640	14.640	14.460	14.550	11.725	3,671,217
2024-06-20	14.360	14.560	14.290	14.530	11.709	1,625,099
2024-06-19	14.440	14.480	14.280	14.340	11.556	791,613
2024-06-18	14.080	14.410	14.080	14.410	11.612	1,388,398
2024-06-17	14.270	14.310	13.960	14.030	11.306	2,648,008
2024-06-14	14.100	14.300	14.020	14.240	11.475	1,036,690

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.6000 EUR
2025-12-19	0.4000 EUR
2025-07-01	0.6000 EUR
2024-12-10	0.4000 EUR
2024-07-02	1.0440 EUR
2023-12-20	0.6960 EUR
2023-07-04	1.0320 EUR
2022-12-19	0.6880 EUR
2022-07-05	1.0200 EUR
2021-12-17	0.6800 EUR
2021-07-06	1.0080 EUR
2020-12-21	0.6720 EUR
2020-07-07	0.9600 EUR
2019-12-19	0.6400 EUR
2019-07-01	0.9180 EUR

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