Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.92▲ 2.85%

← ENG.MC stock page

Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	20.120	20.220	19.955	19.995	12.836	567,321
2021-11-15	19.910	20.120	19.840	20.080	12.891	516,052
2021-11-12	20.080	20.250	19.845	19.930	12.795	618,773
2021-11-11	20.100	20.140	19.960	19.980	12.827	819,718
2021-11-10	19.830	20.170	19.825	20.150	12.936	1,192,620
2021-11-09	19.825	19.915	19.565	19.800	12.711	964,157
2021-11-08	20.110	20.220	19.780	19.820	12.724	1,665,534
2021-11-05	19.920	20.180	19.900	20.090	12.897	880,141
2021-11-04	19.870	20.060	19.795	19.920	12.788	907,171
2021-11-03	19.680	19.820	19.470	19.820	12.724	1,027,137
2021-11-02	19.650	19.860	19.515	19.685	12.637	1,106,237
2021-11-01	19.325	19.680	19.270	19.595	12.580	662,523
2021-10-29	19.690	19.690	19.390	19.405	12.458	734,836
2021-10-28	19.805	19.810	19.510	19.595	12.580	930,323
2021-10-27	19.390	19.800	19.340	19.785	12.702	931,711
2021-10-26	19.420	19.440	18.910	19.440	12.480	1,386,944
2021-10-25	19.515	19.625	19.355	19.455	12.490	1,793,144
2021-10-22	19.255	19.495	19.150	19.485	12.509	2,049,696
2021-10-21	19.515	19.535	19.260	19.305	12.394	924,297

← NewerPage 22 of 22 · 1,279 trading days

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.