Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.980	21.120	20.730	20.730	13.755	854,353
2022-05-05	21.000	21.200	20.930	21.010	13.941	716,128
2022-05-04	20.800	20.950	20.740	20.920	13.881	536,898
2022-05-03	20.340	20.810	20.340	20.780	13.788	646,983
2022-05-02	20.570	20.870	19.960	20.310	13.476	804,869
2022-04-29	21.050	21.050	20.250	20.570	13.649	1,358,918
2022-04-28	20.850	21.010	20.670	21.010	13.941	952,343
2022-04-27	20.340	20.780	20.110	20.750	13.768	1,004,034
2022-04-26	20.600	20.900	20.180	20.360	13.509	1,705,787
2022-04-25	20.330	20.630	20.300	20.520	13.615	857,127
2022-04-22	20.430	20.590	20.220	20.480	13.589	857,643
2022-04-21	21.080	21.080	20.420	20.510	13.609	1,538,516
2022-04-20	21.050	21.200	20.840	21.050	13.967	774,933
2022-04-19	21.160	21.180	20.880	20.950	13.901	1,017,855
2022-04-14	20.800	21.330	20.720	21.160	14.040	1,236,430
2022-04-13	20.630	20.980	20.570	20.800	13.801	838,150
2022-04-12	20.580	20.730	20.300	20.660	13.708	943,308
2022-04-11	21.010	21.090	20.650	20.690	13.728	882,225
2022-04-08	20.840	21.150	20.780	21.130	14.020	1,022,174
2022-04-07	20.600	20.850	20.590	20.790	13.795	1,088,139
2022-04-06	20.400	20.700	20.360	20.580	13.655	1,181,031
2022-04-05	19.870	20.440	19.850	20.440	13.562	933,572
2022-04-04	20.260	20.330	20.120	20.210	13.410	519,989
2022-04-01	20.200	20.230	19.925	20.210	13.410	964,432
2022-03-31	19.950	20.190	19.805	20.150	13.370	946,715
2022-03-30	19.730	19.940	19.605	19.940	13.231	907,931
2022-03-29	20.330	20.400	19.655	19.770	13.118	1,205,706
2022-03-28	20.440	20.580	20.150	20.280	13.456	1,343,266
2022-03-25	20.050	20.310	19.995	20.310	13.476	948,490
2022-03-24	19.600	20.080	19.590	20.030	13.290	717,755
2022-03-23	20.030	20.040	19.700	19.725	13.088	1,144,817
2022-03-22	20.290	20.310	19.705	19.990	13.264	1,102,627
2022-03-21	20.100	20.360	20.010	20.260	13.443	897,445
2022-03-18	19.935	20.080	19.675	20.080	13.323	2,725,362
2022-03-17	19.670	20.060	19.530	20.000	13.270	1,054,059
2022-03-16	19.990	19.990	19.540	19.575	12.988	997,170
2022-03-15	19.610	19.885	19.610	19.820	13.151	852,910
2022-03-14	20.080	20.180	19.630	19.695	13.068	937,031
2022-03-11	20.210	20.490	19.950	20.000	13.270	1,510,795
2022-03-10	20.130	20.430	19.780	20.030	13.290	2,326,580
2022-03-09	19.900	20.460	19.770	20.120	13.350	2,569,749
2022-03-08	19.105	19.900	19.100	19.835	13.161	2,199,680
2022-03-07	18.500	19.365	18.305	19.230	12.760	2,470,264
2022-03-04	18.690	18.840	18.610	18.690	12.401	1,223,945
2022-03-03	18.800	19.070	18.665	18.690	12.401	1,026,486
2022-03-02	18.985	19.110	18.550	18.885	12.531	1,258,577
2022-03-01	18.895	19.360	18.885	19.010	12.614	1,578,967
2022-02-28	18.720	18.975	18.550	18.925	12.557	3,010,732
2022-02-25	18.280	18.810	18.220	18.780	12.461	1,528,156
2022-02-24	17.880	18.345	17.700	18.180	12.063	1,905,410
2022-02-23	18.330	18.545	18.180	18.200	12.076	925,242
2022-02-22	18.090	18.405	17.885	18.275	12.126	1,737,995
2022-02-21	18.275	18.410	18.155	18.400	12.209	1,004,919
2022-02-18	18.450	18.580	18.260	18.310	12.149	1,175,738
2022-02-17	18.600	18.600	18.400	18.440	12.235	799,852
2022-02-16	18.500	18.750	18.485	18.570	12.322	1,002,909
2022-02-15	18.580	18.725	18.520	18.545	12.305	985,303
2022-02-14	18.710	18.895	18.580	18.600	12.341	851,469
2022-02-11	18.825	18.950	18.575	18.900	12.541	971,516
2022-02-10	19.060	19.090	18.920	18.925	12.557	522,048

← NewerPage 20 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.