Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	13.830	13.960	13.830	13.870	12.400	29,515
2024-08-29	13.850	13.910	13.760	13.855	12.387	171,752
2024-08-28	13.780	13.870	13.640	13.795	12.333	4,372
2024-08-27	13.670	13.750	13.650	13.670	12.222	12,524
2024-08-23	13.600	13.690	13.520	13.590	12.150	32,093
2024-08-22	13.600	13.620	13.480	13.495	12.065	20,750
2024-08-21	13.610	13.610	13.470	13.575	12.137	5,690
2024-08-20	13.540	13.940	13.520	13.650	12.204	14,362
2024-08-19	13.620	13.720	13.620	13.660	12.213	2,224
2024-08-16	13.550	13.660	13.550	13.610	12.168	7,321
2024-08-15	13.570	13.770	13.550	13.610	12.168	13,967
2024-08-14	13.740	13.980	13.660	13.710	12.257	3,259
2024-08-13	13.540	13.680	13.540	13.590	12.150	8,035
2024-08-12	13.690	13.850	13.510	13.620	12.177	11,562
2024-08-09	13.580	13.690	13.500	13.620	12.177	987,829
2024-08-08	13.660	13.660	13.490	13.580	12.141	474,770
2024-08-07	13.500	13.630	13.390	13.610	12.168	6,795
2024-08-06	13.490	13.490	13.240	13.390	11.971	5,800
2024-08-05	13.700	13.820	13.298	13.400	11.980	108,370
2024-08-02	13.740	14.130	13.740	14.020	12.535	41,041
2024-08-01	13.850	13.970	13.640	13.775	12.316	18,649
2024-07-31	13.740	13.930	13.740	13.905	12.432	90,433
2024-07-30	13.590	13.720	13.590	13.590	12.150	19,078
2024-07-29	13.560	13.670	13.560	13.600	12.159	22,217
2024-07-26	13.630	13.630	13.510	13.590	12.150	51,836
2024-07-25	13.560	13.750	13.560	13.620	12.177	50,699
2024-07-24	13.510	13.710	13.500	13.670	12.222	74,207
2024-07-23	13.830	13.830	13.420	13.650	12.204	34,031
2024-07-22	13.800	13.880	13.710	13.835	12.369	400,903
2024-07-19	13.575	13.780	13.560	13.710	12.257	30,684
2024-07-18	13.550	13.910	13.550	13.910	12.436	47,890
2024-07-17	13.170	13.500	13.170	13.380	11.962	175,903
2024-07-16	13.420	13.420	13.280	13.370	11.953	9,152
2024-07-15	13.640	13.640	13.350	13.470	12.043	25,369
2024-07-12	13.550	13.630	13.550	13.615	12.172	457,863
2024-07-11	13.550	13.750	13.530	13.610	12.168	16,118
2024-07-10	13.350	13.520	13.200	13.465	12.038	112,632
2024-07-09	12.820	12.860	12.740	12.815	11.457	8,795
2024-07-08	12.980	12.990	12.820	12.830	11.471	27,931
2024-07-05	13.150	13.150	12.870	13.005	11.627	16,972
2024-07-04	13.020	13.140	12.890	13.080	11.694	17,321
2024-07-03	12.940	12.940	12.800	12.855	11.493	13,006
2024-07-02	13.060	13.230	12.780	12.785	11.430	16,964
2024-07-01	14.210	14.210	14.060	14.180	11.922	7,451
2024-06-28	14.255	14.530	13.890	13.905	11.690	8,906
2024-06-27	14.300	14.320	13.970	14.090	11.846	119,031
2024-06-26	14.410	14.470	14.168	14.280	12.006	15,278
2024-06-25	14.590	14.590	14.400	14.525	12.212	727,598
2024-06-24	14.550	14.550	14.390	14.390	12.098	156,690
2024-06-21	14.650	14.650	14.470	14.610	12.283	7,231
2024-06-20	14.300	14.540	14.300	14.490	12.182	16,588
2024-06-19	14.470	14.470	14.290	14.290	12.014	18,556
2024-06-18	14.080	14.412	14.080	14.370	12.081	21,741
2024-06-17	14.270	14.290	13.960	13.960	11.737	1,141,903
2024-06-14	14.300	14.300	14.020	14.235	11.968	76,442
2024-06-13	14.220	14.220	14.000	14.080	11.838	73,598
2024-06-12	14.420	14.420	14.230	14.345	12.060	276,306
2024-06-11	14.620	14.630	14.150	14.285	12.010	94,724
2024-06-10	14.800	14.800	14.610	14.690	12.350	124,957
2024-06-07	14.850	14.950	14.630	14.650	12.317	26,543

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.4860 EUR
2025-12-19	0.3240 EUR
2025-07-01	0.4860 EUR
2024-12-10	0.3240 EUR
2024-07-02	0.8456 EUR
2023-12-20	0.5638 EUR
2023-07-04	0.8359 EUR
2022-12-19	0.5573 EUR
2022-07-05	0.8262 EUR
2021-12-17	0.5508 EUR
2021-07-06	0.8165 EUR
2020-12-21	0.5443 EUR
2020-07-07	0.7536 EUR
2019-12-19	0.5184 EUR
2019-07-01	0.7436 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.