Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	15.800	15.855	15.650	15.650	12.085	818,399
2023-09-26	15.765	15.970	15.690	15.880	12.263	616,402
2023-09-25	16.070	16.090	15.775	15.865	12.251	642,536
2023-09-22	16.135	16.285	15.985	16.045	12.390	761,929
2023-09-21	16.540	16.560	16.175	16.215	12.521	768,561
2023-09-20	16.465	16.635	16.410	16.570	12.796	648,668
2023-09-19	16.330	16.580	16.330	16.465	12.714	598,288
2023-09-18	16.400	16.490	16.265	16.355	12.630	442,659
2023-09-15	16.420	16.495	16.330	16.430	12.687	1,915,169
2023-09-14	16.160	16.390	16.105	16.350	12.626	909,954
2023-09-13	16.105	16.205	16.010	16.150	12.471	669,034
2023-09-12	16.000	16.215	16.000	16.155	12.475	712,377
2023-09-11	15.900	16.025	15.900	16.000	12.355	759,049
2023-09-08	15.790	15.935	15.760	15.920	12.294	595,619
2023-09-07	15.550	15.785	15.490	15.730	12.147	708,431
2023-09-06	15.625	15.665	15.520	15.580	12.031	546,821
2023-09-05	15.515	15.700	15.515	15.630	12.070	478,980
2023-09-04	15.735	15.770	15.540	15.540	12.000	417,457
2023-09-01	15.745	15.850	15.655	15.685	12.112	549,818
2023-08-31	15.725	15.870	15.725	15.745	12.158	1,249,703
2023-08-30	15.725	15.800	15.650	15.700	12.124	437,410
2023-08-29	15.605	15.760	15.605	15.705	12.128	1,147,852
2023-08-28	15.540	15.600	15.525	15.590	12.039	155,572
2023-08-25	15.430	15.585	15.385	15.535	11.996	464,706
2023-08-24	15.470	15.530	15.405	15.445	11.927	456,252
2023-08-23	15.370	15.585	15.350	15.420	11.908	522,972
2023-08-22	15.340	15.400	15.290	15.300	11.815	420,447
2023-08-21	15.350	15.500	15.280	15.280	11.799	612,988
2023-08-18	15.315	15.410	15.255	15.335	11.842	484,153
2023-08-17	15.410	15.535	15.280	15.295	11.811	743,040
2023-08-16	15.400	15.655	15.350	15.450	11.931	628,135
2023-08-15	15.735	15.755	15.430	15.450	11.931	922,171
2023-08-14	15.880	15.895	15.720	15.720	12.139	606,149
2023-08-11	15.970	16.045	15.860	15.885	12.267	298,265
2023-08-10	15.960	16.015	15.910	16.005	12.359	332,978
2023-08-09	15.970	15.985	15.805	15.865	12.251	457,442
2023-08-08	15.885	16.025	15.850	15.910	12.286	532,737
2023-08-07	15.900	15.930	15.690	15.900	12.278	588,148
2023-08-04	15.750	15.935	15.710	15.895	12.274	531,921
2023-08-03	15.890	15.920	15.735	15.785	12.189	723,930
2023-08-02	16.000	16.050	15.890	15.890	12.270	988,006
2023-08-01	16.145	16.200	16.025	16.025	12.375	938,669
2023-07-31	16.300	16.350	16.090	16.135	12.460	1,099,378
2023-07-28	16.370	16.505	16.290	16.295	12.583	738,875
2023-07-27	16.240	16.620	16.240	16.465	12.714	1,021,923
2023-07-26	16.100	16.295	16.045	16.255	12.552	692,999
2023-07-25	16.225	16.225	16.050	16.115	12.444	458,914
2023-07-24	16.180	16.310	16.120	16.280	12.572	647,115
2023-07-21	16.305	16.350	16.230	16.350	12.626	643,158
2023-07-20	16.215	16.290	16.205	16.260	12.556	576,263
2023-07-19	15.960	16.195	15.960	16.170	12.487	583,781
2023-07-18	15.950	16.025	15.900	15.970	12.332	510,880
2023-07-17	15.975	16.085	15.945	15.955	12.321	446,848
2023-07-14	16.035	16.080	15.950	15.975	12.336	440,587
2023-07-13	15.985	16.070	15.965	16.010	12.363	679,318
2023-07-12	15.855	15.935	15.790	15.895	12.274	818,624
2023-07-11	15.800	15.920	15.780	15.835	12.228	786,475
2023-07-10	16.000	16.025	15.690	15.730	12.147	1,052,662
2023-07-07	16.140	16.170	15.935	15.995	12.352	981,593
2023-07-06	16.250	16.425	16.150	16.150	12.471	1,003,160

← NewerPage 14 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.