Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.230	13.285	13.095	13.180	10.621	1,125,842
2024-03-15	13.300	13.380	13.225	13.260	10.686	5,026,046
2024-03-14	13.275	13.425	13.230	13.265	10.690	1,279,916
2024-03-13	13.320	13.420	13.245	13.250	10.678	958,382
2024-03-12	13.515	13.555	13.280	13.305	10.722	853,620
2024-03-11	13.400	13.665	13.390	13.505	10.883	770,091
2024-03-08	13.450	13.475	13.295	13.390	10.790	924,950
2024-03-07	13.155	13.500	13.155	13.455	10.843	1,324,171
2024-03-06	13.200	13.350	13.165	13.190	10.629	1,001,001
2024-03-05	13.035	13.245	12.920	13.240	10.670	1,041,172
2024-03-04	13.240	13.295	12.915	13.000	10.476	1,481,100
2024-03-01	13.350	13.385	13.085	13.205	10.641	1,310,898
2024-02-29	13.150	13.520	13.150	13.345	10.754	5,000,726
2024-02-28	13.425	13.465	13.130	13.170	10.613	1,867,506
2024-02-27	13.600	13.650	13.280	13.360	10.766	1,673,803
2024-02-26	14.310	14.345	13.610	13.620	10.976	2,623,953
2024-02-23	14.600	14.645	14.280	14.365	11.576	1,563,289
2024-02-22	15.030	15.055	14.630	14.680	11.830	2,435,920
2024-02-21	15.300	15.305	14.815	15.030	12.112	1,741,328
2024-02-20	14.500	15.100	14.500	14.925	12.027	2,043,196
2024-02-19	14.475	14.585	14.470	14.550	11.725	497,001
2024-02-16	14.500	14.585	14.360	14.475	11.665	699,217
2024-02-15	14.350	14.480	14.315	14.460	11.653	630,645
2024-02-14	14.450	14.520	14.335	14.335	11.552	629,754
2024-02-13	14.600	14.625	14.450	14.450	11.645	922,520
2024-02-12	14.445	14.625	14.415	14.580	11.749	671,835
2024-02-09	14.500	14.590	14.395	14.405	11.608	1,253,231
2024-02-08	14.460	14.635	14.380	14.520	11.701	750,346
2024-02-07	14.675	14.720	14.465	14.465	11.657	1,126,384
2024-02-06	14.710	14.740	14.580	14.700	11.846	892,645
2024-02-05	14.900	15.000	14.710	14.740	11.878	894,606
2024-02-02	15.010	15.075	14.880	14.890	11.999	624,074
2024-02-01	15.050	15.100	14.910	14.935	12.035	745,554
2024-01-31	15.055	15.160	15.040	15.090	12.160	816,780
2024-01-30	15.090	15.090	14.850	15.005	12.092	1,116,120
2024-01-29	15.025	15.140	14.995	15.065	12.140	722,757
2024-01-26	15.195	15.195	14.960	14.965	12.060	1,244,959
2024-01-25	15.295	15.295	15.110	15.110	12.177	945,347
2024-01-24	15.360	15.390	15.200	15.275	12.309	962,157
2024-01-23	15.470	15.580	15.285	15.285	12.318	647,348
2024-01-22	15.210	15.550	15.210	15.425	12.430	725,085
2024-01-19	15.560	15.585	15.185	15.190	12.241	1,546,351
2024-01-18	15.520	15.565	15.385	15.505	12.495	582,811
2024-01-17	15.735	15.735	15.480	15.625	12.592	994,254
2024-01-16	15.775	15.940	15.735	15.820	12.749	654,244
2024-01-15	15.845	15.870	15.790	15.855	12.777	406,720
2024-01-12	15.600	15.885	15.595	15.885	12.801	637,092
2024-01-11	15.645	15.755	15.585	15.585	12.559	1,205,710
2024-01-10	15.690	15.710	15.545	15.630	12.596	509,441
2024-01-09	15.615	15.795	15.585	15.735	12.680	614,534
2024-01-08	15.700	15.715	15.490	15.625	12.592	613,968
2024-01-05	15.740	15.830	15.585	15.730	12.676	608,174
2024-01-04	15.640	15.830	15.640	15.795	12.729	772,255
2024-01-03	15.430	15.635	15.420	15.575	12.551	912,044
2024-01-02	15.370	15.540	15.255	15.420	12.426	1,405,910
2023-12-29	15.310	15.365	15.235	15.265	12.301	954,195
2023-12-28	15.445	15.510	15.300	15.300	12.330	1,610,896
2023-12-27	15.510	15.570	15.410	15.430	12.434	1,051,473
2023-12-22	15.500	15.590	15.450	15.575	12.551	859,676
2023-12-21	15.620	15.665	15.475	15.500	12.491	1,062,563

← NewerPage 12 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.