Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	16.395	16.465	16.320	16.415	11.936	681,558
2023-01-12	16.295	16.560	16.215	16.440	11.954	1,017,201
2023-01-11	16.060	16.430	16.045	16.235	11.805	1,087,512
2023-01-10	16.140	16.185	15.990	16.040	11.663	1,220,075
2023-01-09	16.155	16.225	15.970	16.150	11.743	1,081,414
2023-01-06	16.050	16.240	15.940	16.240	11.809	772,697
2023-01-05	16.390	16.440	15.925	16.015	11.645	1,392,280
2023-01-04	16.090	16.485	16.045	16.470	11.976	1,325,506
2023-01-03	15.990	16.035	15.785	16.025	11.652	1,775,502
2023-01-02	15.605	15.995	15.575	15.955	11.601	783,273
2022-12-30	15.790	15.850	15.525	15.525	11.289	1,003,069
2022-12-29	15.665	15.880	15.585	15.840	11.518	1,881,990
2022-12-28	15.800	15.865	15.685	15.710	11.423	1,017,653
2022-12-27	16.000	16.055	15.795	15.800	11.489	1,026,734
2022-12-23	16.100	16.100	15.875	15.980	11.619	669,832
2022-12-22	16.125	16.215	15.960	16.030	11.656	810,982
2022-12-21	15.920	16.195	15.825	16.125	11.725	991,861
2022-12-20	15.905	15.980	15.745	15.880	11.547	835,916
2022-12-19	15.950	16.105	15.865	15.970	11.612	1,185,363
2022-12-16	16.825	16.965	16.420	16.575	11.552	3,714,882
2022-12-15	17.300	17.570	17.025	17.025	11.865	1,447,258
2022-12-14	17.250	17.420	17.185	17.350	12.092	1,464,966
2022-12-13	17.120	17.400	16.970	17.245	12.019	1,278,503
2022-12-12	17.015	17.165	16.925	17.120	11.932	694,767
2022-12-09	16.850	17.045	16.840	17.045	11.879	2,296,561
2022-12-08	17.160	17.170	16.740	16.800	11.709	1,138,974
2022-12-07	17.130	17.255	16.990	17.155	11.956	1,086,632
2022-12-06	17.350	17.385	17.095	17.125	11.935	928,842
2022-12-05	17.220	17.425	17.155	17.320	12.071	711,347
2022-12-02	17.480	17.540	17.285	17.285	12.047	821,766
2022-12-01	17.350	17.710	17.335	17.515	12.207	985,329
2022-11-30	17.360	17.360	17.155	17.230	12.008	2,838,733
2022-11-29	17.525	17.545	17.175	17.300	12.057	949,943
2022-11-28	17.705	17.725	17.450	17.495	12.193	895,068
2022-11-25	17.880	17.890	17.645	17.745	12.367	901,430
2022-11-24	17.540	17.870	17.405	17.870	12.454	944,371
2022-11-23	17.750	17.815	17.560	17.650	12.301	825,986
2022-11-22	17.495	17.800	17.495	17.745	12.367	774,836
2022-11-21	17.320	17.670	17.320	17.465	12.172	782,028
2022-11-18	17.250	17.340	17.170	17.305	12.061	613,836
2022-11-17	17.360	17.455	16.990	17.135	11.942	719,930
2022-11-16	17.380	17.435	17.285	17.355	12.095	801,388
2022-11-15	17.200	17.505	17.160	17.375	12.109	1,026,362
2022-11-14	17.020	17.415	16.910	17.205	11.991	992,648
2022-11-11	17.115	17.125	16.670	16.845	11.740	1,094,700
2022-11-10	16.825	17.115	16.605	17.075	11.900	935,215
2022-11-09	16.540	16.830	16.490	16.830	11.730	1,242,253
2022-11-08	16.300	16.555	16.175	16.555	11.538	545,400
2022-11-07	16.375	16.430	16.065	16.260	11.332	923,901
2022-11-04	16.185	16.435	16.050	16.375	11.412	827,483
2022-11-03	16.335	16.385	16.080	16.130	11.242	872,641
2022-11-02	16.340	16.485	16.225	16.445	11.461	716,926
2022-11-01	16.500	16.665	16.265	16.370	11.409	827,481
2022-10-31	16.280	16.430	16.185	16.425	11.447	960,829
2022-10-28	16.300	16.465	16.285	16.315	11.371	801,146
2022-10-27	15.800	16.430	15.750	16.395	11.426	1,500,141
2022-10-26	15.650	15.790	15.345	15.775	10.994	973,092
2022-10-25	15.300	15.540	15.070	15.510	10.810	1,060,543
2022-10-24	15.250	15.370	15.075	15.185	10.583	982,939
2022-10-21	15.400	15.455	15.115	15.210	10.601	951,936

← NewerPage 17 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.