Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	16.060	16.060	15.645	15.670	12.628	1,543,711
2023-12-19	16.755	16.805	16.635	16.670	12.873	1,276,913
2023-12-18	16.730	16.875	16.615	16.750	12.935	1,700,419
2023-12-15	16.920	16.935	16.680	16.730	12.919	2,821,280
2023-12-14	17.000	17.025	16.780	16.920	13.066	2,005,003
2023-12-13	16.800	16.935	16.725	16.850	13.012	1,828,645
2023-12-12	16.775	16.940	16.755	16.755	12.938	950,816
2023-12-11	16.890	16.895	16.675	16.765	12.946	738,565
2023-12-08	16.905	16.905	16.745	16.860	13.019	718,506
2023-12-07	17.020	17.065	16.860	16.880	13.035	811,338
2023-12-06	17.225	17.240	16.925	16.990	13.120	1,072,042
2023-12-05	17.100	17.225	17.075	17.180	13.267	835,711
2023-12-04	16.965	17.095	16.940	17.095	13.201	821,262
2023-12-01	16.840	16.995	16.715	16.995	13.124	939,667
2023-11-30	16.770	16.940	16.725	16.800	12.973	2,030,853
2023-11-29	16.770	16.875	16.705	16.745	12.931	499,416
2023-11-28	16.735	16.795	16.600	16.775	12.954	692,159
2023-11-27	16.775	16.835	16.720	16.730	12.919	699,557
2023-11-24	16.580	16.810	16.575	16.755	12.938	999,187
2023-11-23	16.390	16.595	16.365	16.580	12.803	600,546
2023-11-22	16.365	16.530	16.335	16.375	12.645	578,860
2023-11-21	16.365	16.475	16.265	16.305	12.591	517,787
2023-11-20	16.160	16.400	16.155	16.365	12.637	665,824
2023-11-17	16.085	16.210	16.075	16.170	12.487	862,351
2023-11-16	15.990	16.130	15.990	16.040	12.386	409,688
2023-11-15	16.000	16.095	15.875	15.940	12.309	492,170
2023-11-14	15.880	16.025	15.820	15.980	12.340	567,459
2023-11-13	15.825	15.875	15.740	15.835	12.228	778,630
2023-11-10	15.850	15.920	15.750	15.835	12.228	521,673
2023-11-09	15.810	15.970	15.810	15.870	12.255	552,467
2023-11-08	15.980	15.985	15.790	15.805	12.205	620,832
2023-11-07	16.070	16.140	15.960	15.975	12.336	469,816
2023-11-06	16.105	16.150	16.010	16.110	12.440	452,705
2023-11-03	16.105	16.240	16.045	16.100	12.433	514,538
2023-11-02	15.945	16.105	15.845	16.090	12.425	671,169
2023-11-01	15.800	15.890	15.635	15.825	12.220	465,251
2023-10-31	15.985	16.095	15.740	15.795	12.197	626,760
2023-10-30	15.825	16.005	15.825	15.885	12.267	429,023
2023-10-27	15.945	16.020	15.765	15.765	12.174	792,562
2023-10-26	16.100	16.165	15.900	15.905	12.282	456,436
2023-10-25	15.835	16.130	15.815	16.120	12.448	569,021
2023-10-24	15.650	16.320	15.620	15.890	12.270	1,285,829
2023-10-23	15.760	15.810	15.480	15.625	12.066	854,974
2023-10-20	15.850	15.970	15.660	15.780	12.186	1,297,113
2023-10-19	15.900	16.000	15.780	15.980	12.340	559,455
2023-10-18	16.000	16.065	15.905	15.935	12.305	928,105
2023-10-17	16.140	16.210	16.025	16.045	12.390	585,089
2023-10-16	16.105	16.210	16.030	16.135	12.460	590,363
2023-10-13	16.120	16.210	16.060	16.120	12.448	469,089
2023-10-12	16.210	16.270	16.070	16.110	12.440	456,870
2023-10-11	16.145	16.370	16.135	16.210	12.518	937,260
2023-10-10	16.000	16.175	15.950	16.150	12.471	1,016,186
2023-10-09	15.795	15.950	15.795	15.940	12.309	637,478
2023-10-06	15.800	15.800	15.545	15.750	12.162	628,296
2023-10-05	15.570	15.820	15.525	15.755	12.166	913,884
2023-10-04	15.335	15.570	15.280	15.460	11.938	1,172,908
2023-10-03	15.325	15.585	15.255	15.310	11.823	1,057,302
2023-10-02	15.740	15.800	15.320	15.335	11.842	1,341,560
2023-09-29	15.650	15.820	15.600	15.680	12.108	967,669
2023-09-28	15.685	15.825	15.580	15.580	12.031	568,399

← NewerPage 13 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.