Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.150	19.415	19.065	19.280	13.437	1,223,946
2022-07-28	19.220	19.265	18.670	19.040	13.270	624,343
2022-07-27	19.175	19.175	18.790	19.020	13.256	849,481
2022-07-26	18.980	19.120	18.860	19.015	13.252	780,519
2022-07-25	18.775	18.950	18.720	18.940	13.200	708,749
2022-07-22	18.435	18.750	18.360	18.740	13.061	651,425
2022-07-21	18.595	18.595	18.200	18.425	12.841	962,213
2022-07-20	19.010	19.015	18.520	18.535	12.918	779,339
2022-07-19	18.810	19.150	18.750	18.945	13.204	719,920
2022-07-18	18.750	18.965	18.675	18.840	13.130	710,845
2022-07-15	18.500	18.810	18.425	18.695	13.029	1,131,840
2022-07-14	19.120	19.150	18.220	18.505	12.897	1,498,870
2022-07-13	18.830	19.255	18.660	19.190	13.374	1,157,906
2022-07-12	19.340	19.765	19.080	19.200	13.381	1,011,217
2022-07-11	19.610	19.825	19.125	19.340	13.479	2,728,684
2022-07-08	19.685	19.930	19.540	19.655	13.698	1,024,038
2022-07-07	19.900	19.995	19.570	19.600	13.660	1,772,055
2022-07-06	20.290	20.320	19.715	19.795	13.796	1,055,474
2022-07-05	20.620	20.650	20.050	20.210	14.085	1,165,201
2022-07-04	21.480	21.730	21.360	21.490	14.259	1,112,280
2022-07-01	21.020	21.530	20.960	21.270	14.113	1,502,964
2022-06-30	21.210	21.610	21.000	21.070	13.980	1,322,903
2022-06-29	21.550	21.710	21.220	21.290	14.126	780,319
2022-06-28	21.110	21.570	21.020	21.570	14.312	1,396,872
2022-06-27	20.740	21.050	20.610	21.040	13.960	1,145,019
2022-06-24	20.430	20.840	20.300	20.710	13.742	2,525,202
2022-06-23	20.250	20.600	20.080	20.330	13.489	3,006,595
2022-06-22	20.800	20.860	20.210	20.370	13.516	1,360,951
2022-06-21	21.420	21.440	20.780	20.880	13.854	1,336,446
2022-06-20	21.210	21.570	21.020	21.380	14.186	687,358
2022-06-17	21.780	21.800	21.090	21.120	14.014	2,389,485
2022-06-16	21.200	22.140	21.200	21.760	14.438	1,604,738
2022-06-15	20.980	21.500	20.980	21.320	14.146	1,067,569
2022-06-14	21.640	21.900	20.920	20.920	13.881	1,056,613
2022-06-13	21.620	21.750	21.420	21.640	14.359	955,362
2022-06-10	21.900	21.980	21.240	21.710	14.405	1,131,755
2022-06-09	21.770	22.160	21.770	22.000	14.597	924,266
2022-06-08	22.070	22.180	21.670	21.770	14.445	853,061
2022-06-07	21.670	22.170	21.640	22.080	14.651	883,726
2022-06-06	21.700	22.000	21.560	21.700	14.398	637,131
2022-06-03	21.560	21.640	21.450	21.580	14.319	351,532
2022-06-02	21.490	21.590	21.260	21.420	14.213	557,583
2022-06-01	21.420	21.720	21.370	21.450	14.233	579,990
2022-05-31	21.460	21.670	21.310	21.310	14.140	2,982,173
2022-05-30	21.790	21.890	21.390	21.480	14.252	692,311
2022-05-27	22.090	22.180	21.570	21.720	14.412	963,153
2022-05-26	22.170	22.300	22.040	22.080	14.651	990,076
2022-05-25	22.010	22.290	22.000	22.110	14.670	644,293
2022-05-24	21.700	21.980	21.560	21.980	14.584	842,122
2022-05-23	21.660	21.930	21.600	21.820	14.478	868,042
2022-05-20	21.500	21.630	21.290	21.470	14.246	831,194
2022-05-19	21.220	21.610	21.220	21.410	14.206	826,245
2022-05-18	21.130	21.470	21.120	21.340	14.160	996,809
2022-05-17	21.250	21.320	21.030	21.120	14.014	732,017
2022-05-16	20.840	21.230	20.610	21.160	14.040	755,184
2022-05-13	20.690	20.830	20.520	20.760	13.775	759,900
2022-05-12	20.800	20.810	20.510	20.560	13.642	703,849
2022-05-11	20.630	20.720	20.210	20.720	13.748	820,180
2022-05-10	20.500	20.840	20.460	20.660	13.708	1,161,923
2022-05-09	20.750	20.920	20.470	20.480	13.589	601,588

← NewerPage 19 of 22 · 1,283 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.