Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	12.900	12.970	12.820	12.970	11.288	529,509
2024-11-26	12.890	12.920	12.820	12.880	11.209	689,339
2024-11-25	12.900	12.930	12.840	12.880	11.209	1,004,328
2024-11-22	12.720	12.890	12.690	12.880	11.209	652,496
2024-11-21	12.740	12.790	12.670	12.690	11.044	535,512
2024-11-20	12.760	12.830	12.700	12.740	11.088	530,454
2024-11-19	12.800	12.840	12.700	12.740	11.088	641,483
2024-11-18	12.810	12.820	12.720	12.730	11.079	573,219
2024-11-15	12.630	12.800	12.630	12.710	11.061	1,191,000
2024-11-14	12.560	12.670	12.470	12.660	11.018	544,157
2024-11-13	12.450	12.550	12.440	12.490	10.870	996,000
2024-11-12	12.550	12.550	12.440	12.490	10.870	1,088,926
2024-11-11	12.730	12.730	12.580	12.600	10.966	795,490
2024-11-08	12.600	12.700	12.590	12.650	11.009	1,082,777
2024-11-07	12.660	12.750	12.580	12.600	10.966	852,898
2024-11-06	12.830	12.870	12.590	12.650	11.009	1,268,636
2024-11-05	12.930	12.950	12.810	12.860	11.192	1,197,362
2024-11-04	12.930	13.010	12.900	12.950	11.270	923,243
2024-11-01	13.030	13.080	12.880	12.930	11.253	1,156,379
2024-10-31	13.250	13.280	12.970	13.020	11.331	2,123,947
2024-10-30	13.330	13.400	13.180	13.260	11.540	840,691
2024-10-29	13.520	13.550	13.290	13.330	11.601	697,759
2024-10-28	13.620	13.660	13.500	13.520	11.766	612,999
2024-10-25	13.620	13.670	13.550	13.590	11.827	481,972
2024-10-24	13.660	13.740	13.580	13.670	11.897	766,291
2024-10-23	13.360	13.690	13.360	13.630	11.862	1,297,658
2024-10-22	13.300	13.400	13.110	13.310	11.584	1,495,006
2024-10-21	13.510	13.570	13.390	13.390	11.653	980,761
2024-10-18	13.460	13.560	13.450	13.550	11.793	761,250
2024-10-17	13.560	13.700	13.450	13.470	11.723	939,636
2024-10-16	13.430	13.530	13.420	13.520	11.766	730,594
2024-10-15	13.380	13.590	13.360	13.430	11.688	871,985
2024-10-14	13.420	13.420	13.240	13.360	11.627	489,135
2024-10-11	13.330	13.480	13.310	13.320	11.592	552,138
2024-10-10	13.550	13.570	13.220	13.300	11.575	1,452,633
2024-10-09	13.510	13.680	13.490	13.620	11.853	370,269
2024-10-08	13.510	13.570	13.480	13.540	11.784	524,835
2024-10-07	13.550	13.590	13.490	13.520	11.766	585,562
2024-10-04	13.550	13.650	13.430	13.570	11.810	825,519
2024-10-03	13.590	13.680	13.510	13.520	11.766	785,585
2024-10-02	13.840	14.030	13.580	13.620	11.853	1,067,425
2024-10-01	13.800	13.920	13.720	13.830	12.036	1,059,501
2024-09-30	13.850	13.890	13.710	13.780	11.993	610,836
2024-09-27	13.770	13.890	13.770	13.870	12.071	532,029
2024-09-26	13.790	13.840	13.730	13.790	12.001	590,067
2024-09-25	13.760	13.780	13.690	13.780	11.993	439,616
2024-09-24	13.760	13.830	13.690	13.770	11.984	376,958
2024-09-23	13.540	13.780	13.540	13.760	11.975	520,678
2024-09-20	13.730	13.760	13.530	13.530	11.775	3,467,836
2024-09-19	13.840	13.860	13.620	13.700	11.923	992,053
2024-09-18	14.070	14.070	13.760	13.770	11.984	1,010,940
2024-09-17	14.080	14.140	14.000	14.080	12.254	1,267,863
2024-09-16	13.810	14.100	13.740	14.080	12.254	962,178
2024-09-13	13.840	13.930	13.750	13.780	11.993	567,522
2024-09-12	14.060	14.090	13.770	13.770	11.984	718,239
2024-09-11	14.030	14.100	13.970	13.970	12.158	573,415
2024-09-10	14.150	14.240	14.020	14.020	12.202	538,538
2024-09-09	14.040	14.140	14.030	14.130	12.297	553,474
2024-09-06	14.260	14.270	14.020	14.100	12.271	673,203
2024-09-05	14.000	14.340	13.960	14.280	12.428	1,183,374

← NewerPage 9 of 22 · 1,281 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.