Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	15.205	15.500	15.185	15.440	10.761	645,852
2022-10-19	15.335	15.400	15.040	15.200	10.594	679,833
2022-10-18	15.220	15.385	15.150	15.295	10.660	903,629
2022-10-17	14.935	15.250	14.880	15.180	10.580	961,312
2022-10-14	14.785	15.035	14.660	14.870	10.364	1,333,414
2022-10-13	14.410	14.630	14.250	14.455	10.074	1,411,787
2022-10-12	14.795	14.820	14.475	14.475	10.088	1,076,040
2022-10-11	15.005	15.025	14.725	14.820	10.329	953,978
2022-10-10	15.150	15.160	14.875	15.025	10.472	1,062,385
2022-10-07	15.210	15.455	15.100	15.165	10.569	1,072,302
2022-10-06	15.715	15.880	15.190	15.265	10.639	1,683,164
2022-10-05	16.165	16.165	15.625	15.790	11.005	1,081,685
2022-10-04	16.075	16.310	16.005	16.175	11.273	1,379,552
2022-10-03	15.890	16.325	15.825	16.285	11.350	1,014,347
2022-09-30	16.075	16.200	15.755	15.840	11.040	1,317,758
2022-09-29	16.350	16.350	15.965	16.025	11.169	1,114,053
2022-09-28	16.275	16.495	16.110	16.335	11.385	1,015,529
2022-09-27	16.725	16.840	16.345	16.345	11.392	974,542
2022-09-26	16.800	16.905	16.580	16.735	11.663	1,013,839
2022-09-23	17.180	17.195	16.820	16.895	11.775	1,002,722
2022-09-22	17.165	17.295	17.080	17.200	11.987	859,540
2022-09-21	17.070	17.315	16.980	17.135	11.942	639,844
2022-09-20	17.290	17.420	16.970	16.970	11.827	922,619
2022-09-19	17.250	17.320	17.170	17.220	12.001	527,141
2022-09-16	17.000	17.450	17.000	17.270	12.036	1,801,844
2022-09-15	17.460	17.595	17.280	17.490	12.190	925,516
2022-09-14	17.790	17.800	17.480	17.480	12.183	1,323,160
2022-09-13	17.750	17.835	17.520	17.550	12.231	979,543
2022-09-12	17.680	17.780	17.425	17.670	12.315	1,114,344
2022-09-09	17.620	17.940	17.610	17.770	12.385	722,570
2022-09-08	17.975	17.985	17.305	17.605	12.270	1,272,775
2022-09-07	17.980	18.230	17.665	17.960	12.517	1,043,479
2022-09-06	18.240	18.320	17.970	17.975	12.528	599,476
2022-09-05	18.340	18.460	18.165	18.265	12.730	469,834
2022-09-02	18.200	18.450	18.040	18.450	12.859	541,865
2022-09-01	18.120	18.255	18.020	18.125	12.632	663,652
2022-08-31	18.640	18.680	18.090	18.190	12.677	1,567,376
2022-08-30	19.280	19.390	18.680	18.680	13.019	776,977
2022-08-29	19.170	19.370	19.105	19.235	13.406	511,971
2022-08-26	19.355	19.440	19.200	19.305	13.454	637,267
2022-08-25	19.305	19.445	19.205	19.285	13.441	385,936
2022-08-24	19.470	19.490	19.295	19.295	13.448	454,660
2022-08-23	19.620	19.640	19.355	19.480	13.576	574,555
2022-08-22	19.340	19.685	19.330	19.685	13.719	514,374
2022-08-19	19.415	19.570	19.365	19.410	13.528	490,698
2022-08-18	19.495	19.575	19.360	19.445	13.552	432,167
2022-08-17	19.525	19.590	19.315	19.430	13.542	523,858
2022-08-16	19.420	19.685	19.420	19.635	13.684	513,601
2022-08-15	19.500	19.565	19.375	19.490	13.583	345,928
2022-08-12	19.590	19.590	19.355	19.450	13.556	503,901
2022-08-11	19.495	19.650	19.340	19.550	13.625	800,449
2022-08-10	19.500	19.580	19.320	19.415	13.531	744,722
2022-08-09	19.035	19.610	18.915	19.495	13.587	1,245,337
2022-08-08	18.910	19.045	18.805	19.010	13.249	583,362
2022-08-05	18.520	18.850	18.390	18.850	13.137	941,249
2022-08-04	18.600	18.670	18.460	18.530	12.914	729,517
2022-08-03	18.830	18.980	18.565	18.565	12.939	957,831
2022-08-02	18.740	19.060	18.630	18.930	13.193	783,556
2022-08-01	19.195	19.280	18.720	18.750	13.068	804,256
2022-07-29	19.150	19.415	19.065	19.280	13.437	1,223,946

← NewerPage 18 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.