Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.210	14.230	14.010	14.080	11.346	1,211,350
2024-06-12	14.360	14.450	14.230	14.230	11.467	1,136,094
2024-06-11	14.620	14.650	14.150	14.300	11.524	1,930,941
2024-06-10	14.710	14.800	14.580	14.650	11.806	1,182,164
2024-06-07	14.800	14.950	14.620	14.670	11.822	1,358,529
2024-06-06	14.700	14.820	14.670	14.800	11.927	1,075,673
2024-06-05	14.580	14.750	14.560	14.690	11.838	1,594,064
2024-06-04	14.370	14.570	14.320	14.540	11.717	2,561,685
2024-06-03	14.190	14.400	14.150	14.370	11.580	1,120,324
2024-05-31	14.030	14.130	13.930	14.130	11.387	21,278,643
2024-05-30	13.770	14.030	13.770	14.030	11.306	1,262,953
2024-05-29	13.920	13.990	13.780	13.800	11.121	1,184,975
2024-05-28	14.170	14.220	13.950	13.960	11.250	1,327,224
2024-05-27	13.960	14.140	13.930	14.140	11.395	744,225
2024-05-24	13.770	13.950	13.630	13.950	11.242	1,325,159
2024-05-23	13.850	13.910	13.780	13.820	11.137	1,380,498
2024-05-22	14.060	14.060	13.830	13.880	11.185	1,995,706
2024-05-21	14.240	14.250	14.070	14.090	11.355	1,011,296
2024-05-20	14.110	14.410	14.110	14.250	11.483	1,056,448
2024-05-17	14.130	14.170	14.060	14.090	11.355	815,355
2024-05-16	14.250	14.270	14.120	14.130	11.387	959,254
2024-05-15	14.330	14.460	14.230	14.240	11.475	1,171,513
2024-05-14	14.390	14.470	14.220	14.340	11.556	935,793
2024-05-13	14.500	14.520	14.350	14.380	11.588	1,041,321
2024-05-10	14.300	14.520	14.300	14.490	11.677	1,040,942
2024-05-09	14.140	14.340	14.070	14.300	11.524	684,483
2024-05-08	14.120	14.170	14.030	14.130	11.387	686,271
2024-05-07	14.100	14.160	14.010	14.090	11.355	828,865
2024-05-06	14.150	14.150	14.000	14.050	11.322	650,932
2024-05-03	13.770	14.150	13.750	14.050	11.322	947,706
2024-05-02	13.800	13.910	13.730	13.730	11.064	865,443
2024-04-30	13.900	13.930	13.760	13.760	11.089	838,153
2024-04-29	13.800	13.940	13.720	13.900	11.201	788,690
2024-04-26	13.720	13.860	13.720	13.780	11.105	861,265
2024-04-25	13.860	13.860	13.660	13.720	11.056	888,070
2024-04-24	13.810	13.850	13.700	13.810	11.129	989,792
2024-04-23	13.830	13.960	13.720	13.880	11.185	985,861
2024-04-22	13.720	13.870	13.690	13.870	11.177	1,070,062
2024-04-19	13.550	13.690	13.430	13.680	11.024	888,742
2024-04-18	13.560	13.650	13.450	13.490	10.871	1,097,159
2024-04-17	13.460	13.520	13.330	13.500	10.879	1,003,046
2024-04-16	13.530	13.620	13.430	13.430	10.823	1,210,298
2024-04-15	13.700	13.750	13.560	13.560	10.927	847,876
2024-04-12	13.670	13.810	13.600	13.750	11.081	1,116,635
2024-04-11	13.510	13.770	13.510	13.600	10.960	2,169,630
2024-04-10	13.660	13.820	13.420	13.500	10.879	1,163,040
2024-04-09	13.450	13.660	13.350	13.570	10.935	1,071,298
2024-04-08	13.360	13.490	13.330	13.380	10.782	915,873
2024-04-05	13.750	13.790	13.360	13.360	10.766	1,544,268
2024-04-04	13.760	13.850	13.710	13.790	11.113	661,457
2024-04-03	13.700	13.780	13.600	13.740	11.072	678,366
2024-04-02	13.700	13.870	13.690	13.710	11.048	1,186,048
2024-03-28	13.800	13.860	13.665	13.765	11.093	1,063,798
2024-03-27	13.500	13.700	13.475	13.695	11.036	1,015,335
2024-03-26	13.560	13.580	13.400	13.505	10.883	999,392
2024-03-25	13.420	13.590	13.410	13.580	10.944	1,088,848
2024-03-22	13.290	13.605	13.260	13.420	10.815	1,550,984
2024-03-21	13.440	13.440	13.180	13.180	10.621	1,396,220
2024-03-20	13.365	13.440	13.310	13.385	10.786	861,286
2024-03-19	13.225	13.420	13.205	13.405	10.803	1,035,980

← NewerPage 11 of 22 · 1,279 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.