Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	18.270	18.340	18.105	18.225	13.252	871,106
2023-04-06	18.140	18.325	18.035	18.250	13.270	632,448
2023-04-05	17.800	18.140	17.795	18.110	13.168	963,468
2023-04-04	17.735	17.855	17.700	17.850	12.979	967,998
2023-04-03	17.745	17.860	17.570	17.735	12.896	599,804
2023-03-31	17.500	17.775	17.470	17.700	12.870	970,171
2023-03-30	17.500	17.590	17.430	17.505	12.728	1,025,106
2023-03-29	17.395	17.520	17.270	17.480	12.710	676,788
2023-03-28	17.330	17.380	17.200	17.335	12.605	586,170
2023-03-27	17.270	17.325	17.200	17.255	12.547	728,561
2023-03-24	17.285	17.285	17.060	17.140	12.463	616,373
2023-03-23	17.180	17.345	17.165	17.320	12.594	477,791
2023-03-22	17.270	17.295	17.125	17.175	12.488	593,703
2023-03-21	17.365	17.480	17.275	17.290	12.572	720,167
2023-03-20	17.070	17.595	17.070	17.415	12.663	884,343
2023-03-17	17.340	17.565	17.020	17.075	12.416	2,441,199
2023-03-16	17.105	17.330	16.975	17.265	12.554	945,200
2023-03-15	17.275	17.315	16.860	16.990	12.354	1,144,737
2023-03-14	17.300	17.510	17.255	17.255	12.547	1,052,906
2023-03-13	16.970	17.410	16.710	17.265	12.554	1,573,051
2023-03-10	17.030	17.230	16.960	16.990	12.354	922,698
2023-03-09	16.965	17.135	16.875	17.110	12.441	806,452
2023-03-08	16.785	16.960	16.670	16.960	12.332	708,270
2023-03-07	16.800	17.025	16.775	16.825	12.234	771,686
2023-03-06	16.705	16.870	16.640	16.775	12.198	597,446
2023-03-03	16.800	16.835	16.580	16.695	12.139	898,968
2023-03-02	16.570	16.855	16.545	16.670	12.121	1,581,867
2023-03-01	16.900	16.900	16.440	16.575	12.052	1,360,437
2023-02-28	17.185	17.185	16.855	16.960	12.332	2,405,172
2023-02-27	17.000	17.230	16.960	17.230	12.528	1,298,788
2023-02-24	16.915	17.000	16.845	16.960	12.332	831,902
2023-02-23	16.795	16.990	16.785	16.890	12.281	1,023,963
2023-02-22	16.935	17.045	16.725	16.745	12.176	1,209,038
2023-02-21	16.800	17.100	16.750	16.985	12.350	1,063,586
2023-02-20	16.925	16.940	16.830	16.830	12.238	598,915
2023-02-17	16.800	16.920	16.735	16.855	12.256	787,537
2023-02-16	16.865	16.950	16.755	16.805	12.219	784,995
2023-02-15	16.905	16.965	16.710	16.755	12.183	825,562
2023-02-14	16.955	17.025	16.815	16.865	12.263	729,556
2023-02-13	16.920	16.965	16.800	16.895	12.285	619,483
2023-02-10	16.910	16.970	16.725	16.895	12.285	831,544
2023-02-09	17.025	17.125	16.905	16.965	12.336	574,436
2023-02-08	16.925	17.075	16.820	16.975	12.343	938,843
2023-02-07	16.745	16.895	16.700	16.890	12.281	719,722
2023-02-06	16.685	16.760	16.590	16.710	12.150	1,206,746
2023-02-03	16.875	16.925	16.685	16.700	12.143	986,736
2023-02-02	16.640	16.965	16.640	16.945	12.321	942,335
2023-02-01	16.520	16.685	16.475	16.625	12.088	852,362
2023-01-31	16.560	16.605	16.335	16.465	11.972	1,847,711
2023-01-30	16.550	16.745	16.520	16.565	12.045	1,114,219
2023-01-27	16.620	16.720	16.505	16.535	12.023	1,064,991
2023-01-26	16.830	16.830	16.520	16.615	12.081	871,494
2023-01-25	16.860	16.900	16.670	16.745	12.176	908,289
2023-01-24	17.060	17.080	16.810	16.875	12.270	1,015,920
2023-01-23	16.840	17.035	16.700	16.970	12.339	1,041,415
2023-01-20	16.715	16.915	16.670	16.690	12.136	1,192,252
2023-01-19	16.605	16.720	16.395	16.670	12.121	1,273,966
2023-01-18	16.410	16.655	16.335	16.600	12.070	1,265,259
2023-01-17	16.565	16.615	16.255	16.360	11.896	1,249,013
2023-01-16	16.470	16.655	16.365	16.565	12.045	778,324

← NewerPage 16 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.