Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.105	19.110	18.880	19.015	12.617	664,597
2022-02-08	18.860	19.090	18.755	18.800	12.474	584,787
2022-02-07	19.065	19.155	18.810	18.895	12.537	819,417
2022-02-04	19.495	19.510	18.920	18.965	12.584	993,077
2022-02-03	19.520	19.610	19.270	19.385	12.862	947,057
2022-02-02	19.470	19.560	19.305	19.505	12.942	585,479
2022-02-01	19.345	19.550	19.280	19.355	12.842	847,840
2022-01-31	19.690	19.750	19.075	19.200	12.740	1,527,203
2022-01-28	19.655	19.725	19.505	19.625	13.022	928,404
2022-01-27	19.695	19.710	19.200	19.675	13.055	1,213,046
2022-01-26	19.835	19.965	19.650	19.760	13.111	632,239
2022-01-25	19.640	19.890	19.475	19.790	13.131	637,095
2022-01-24	19.870	19.960	19.375	19.595	13.002	912,848
2022-01-21	19.965	20.120	19.795	19.805	13.141	799,697
2022-01-20	19.920	20.130	19.900	20.060	13.310	614,282
2022-01-19	20.120	20.200	19.865	19.890	13.197	1,085,930
2022-01-18	19.880	20.210	19.840	20.210	13.410	749,126
2022-01-17	20.150	20.200	20.010	20.080	13.323	558,523
2022-01-14	19.780	20.150	19.760	20.150	13.370	859,438
2022-01-13	19.810	19.970	19.720	19.780	13.124	690,653
2022-01-12	19.900	19.905	19.715	19.875	13.187	574,467
2022-01-11	19.860	19.975	19.825	19.855	13.174	651,092
2022-01-10	20.010	20.040	19.780	19.870	13.184	675,510
2022-01-07	19.965	20.120	19.925	20.000	13.270	504,488
2022-01-06	20.000	20.000	19.805	19.945	13.234	1,191,917
2022-01-05	20.190	20.220	20.050	20.100	13.337	647,380
2022-01-04	20.420	20.490	20.010	20.160	13.377	613,321
2022-01-03	20.460	20.490	20.190	20.300	13.469	560,871
2021-12-30	20.510	20.640	20.390	20.400	13.536	788,766
2021-12-29	20.680	20.730	20.420	20.530	13.622	861,673
2021-12-28	20.480	20.690	20.470	20.660	13.708	816,441
2021-12-27	20.280	20.450	20.270	20.450	13.569	603,010
2021-12-23	20.090	20.360	20.090	20.360	13.509	1,118,430
2021-12-22	20.070	20.210	19.950	20.210	13.410	1,361,724
2021-12-21	20.010	20.090	19.845	20.090	13.330	4,537,565
2021-12-20	19.600	19.930	19.435	19.860	13.178	1,388,748
2021-12-17	20.260	20.340	19.480	19.880	13.191	3,223,895
2021-12-16	20.800	21.020	20.760	20.950	13.450	1,449,449
2021-12-15	20.650	20.800	20.560	20.800	13.353	1,067,433
2021-12-14	20.720	20.720	20.500	20.610	13.231	1,051,343
2021-12-13	20.610	20.750	20.520	20.710	13.295	909,975
2021-12-10	20.500	20.620	20.460	20.600	13.225	676,834
2021-12-09	20.530	20.630	20.420	20.570	13.206	2,631,325
2021-12-08	20.480	20.710	20.440	20.530	13.180	1,716,654
2021-12-07	20.620	20.660	20.430	20.510	13.167	3,513,520
2021-12-06	20.180	20.630	20.140	20.570	13.206	1,714,305
2021-12-03	19.940	20.170	19.925	20.110	12.910	818,143
2021-12-02	20.190	20.190	19.805	19.835	12.734	1,878,196
2021-12-01	20.230	20.270	20.070	20.200	12.968	760,344
2021-11-30	20.050	20.260	19.860	20.090	12.897	1,868,384
2021-11-29	19.955	20.240	19.765	20.120	12.917	883,246
2021-11-26	19.900	20.080	19.775	19.870	12.756	1,130,861
2021-11-25	20.200	20.250	20.150	20.150	12.936	1,225,443
2021-11-24	20.200	20.340	20.110	20.180	12.955	604,652
2021-11-23	19.975	20.200	19.925	20.200	12.968	698,787
2021-11-22	19.760	20.040	19.760	19.970	12.820	987,694
2021-11-19	19.885	19.970	19.720	19.720	12.660	694,641
2021-11-18	20.180	20.190	19.680	19.795	12.708	897,828
2021-11-17	20.010	20.230	19.975	20.140	12.930	976,095
2021-11-16	20.120	20.220	19.955	19.995	12.836	567,321

← NewerPage 21 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.