Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	16.560	16.675	16.230	16.260	12.556	1,332,470
2023-07-04	16.715	16.720	16.500	16.565	12.792	1,611,762
2023-07-03	18.100	18.100	17.600	17.675	12.852	2,351,184
2023-06-30	17.930	18.175	17.930	18.000	13.088	1,340,885
2023-06-29	18.070	18.115	17.925	17.925	13.034	560,686
2023-06-28	17.920	18.105	17.900	18.015	13.099	613,591
2023-06-27	17.815	17.915	17.750	17.865	12.990	425,954
2023-06-26	17.750	17.835	17.655	17.735	12.896	739,213
2023-06-23	17.820	17.965	17.715	17.715	12.881	811,049
2023-06-22	17.930	17.940	17.740	17.830	12.965	683,160
2023-06-21	18.000	18.065	17.890	18.000	13.088	811,547
2023-06-20	18.150	18.210	18.000	18.025	13.106	2,427,867
2023-06-19	18.380	18.415	18.120	18.150	13.197	649,525
2023-06-16	18.225	18.535	18.225	18.380	13.365	2,302,554
2023-06-15	18.180	18.275	18.125	18.150	13.197	1,454,670
2023-06-14	18.200	18.365	18.150	18.180	13.219	996,468
2023-06-13	18.310	18.335	18.155	18.225	13.252	567,574
2023-06-12	18.260	18.345	18.220	18.255	13.274	624,331
2023-06-09	18.315	18.410	18.230	18.240	13.263	432,435
2023-06-08	18.360	18.415	18.235	18.245	13.266	555,974
2023-06-07	18.470	18.540	18.340	18.340	13.335	976,903
2023-06-06	18.290	18.550	18.250	18.515	13.463	781,897
2023-06-05	18.260	18.440	18.245	18.285	13.295	483,154
2023-06-02	17.955	18.235	17.920	18.195	13.230	654,103
2023-06-01	17.950	18.055	17.815	17.910	13.023	517,129
2023-05-31	17.980	18.165	17.855	17.855	12.983	1,478,173
2023-05-30	17.735	18.130	17.715	18.060	13.132	858,790
2023-05-29	17.690	17.750	17.600	17.720	12.885	260,845
2023-05-26	17.500	17.635	17.345	17.570	12.776	687,799
2023-05-25	17.715	17.785	17.430	17.430	12.674	936,920
2023-05-24	17.880	17.900	17.660	17.715	12.881	629,926
2023-05-23	18.005	18.010	17.855	17.950	13.052	497,780
2023-05-22	17.825	18.090	17.825	17.970	13.066	816,095
2023-05-19	17.940	17.945	17.645	17.840	12.972	681,833
2023-05-18	18.145	18.250	17.805	17.860	12.986	593,537
2023-05-17	18.255	18.255	18.095	18.140	13.190	314,943
2023-05-16	18.265	18.415	18.265	18.280	13.292	359,640
2023-05-15	18.370	18.430	18.250	18.330	13.328	465,053
2023-05-12	18.240	18.370	18.205	18.320	13.321	691,823
2023-05-11	18.185	18.235	18.075	18.210	13.241	349,415
2023-05-10	18.250	18.280	18.150	18.230	13.255	496,655
2023-05-09	18.150	18.235	17.975	18.220	13.248	647,652
2023-05-08	18.200	18.280	18.070	18.160	13.205	354,514
2023-05-05	18.215	18.345	18.125	18.280	13.292	382,463
2023-05-04	18.125	18.170	17.935	18.150	13.197	457,483
2023-05-03	17.800	18.145	17.800	18.130	13.183	1,230,033
2023-05-02	18.200	18.330	17.795	17.870	12.994	1,008,902
2023-04-28	17.795	18.175	17.670	18.155	13.201	1,625,824
2023-04-27	17.635	17.760	17.525	17.760	12.914	452,210
2023-04-26	17.620	17.710	17.540	17.655	12.837	542,811
2023-04-25	17.780	17.790	17.420	17.555	12.765	1,160,547
2023-04-24	17.950	18.135	17.840	17.910	13.023	701,286
2023-04-21	18.285	18.425	18.040	18.110	13.168	874,925
2023-04-20	18.165	18.295	18.095	18.285	13.295	762,592
2023-04-19	18.000	18.195	17.940	18.195	13.230	677,356
2023-04-18	18.015	18.055	17.815	17.935	13.041	495,137
2023-04-17	17.975	18.060	17.880	17.995	13.085	1,267,617
2023-04-14	18.335	18.370	17.940	17.965	13.063	751,149
2023-04-13	18.355	18.400	18.180	18.280	13.292	1,421,599
2023-04-12	18.255	18.490	18.230	18.370	13.357	784,709

← NewerPage 15 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.