Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	14.755	14.810	14.670	14.710	12.367	20,710
2024-06-05	14.560	14.740	14.490	14.730	12.384	18,757
2024-06-04	14.400	14.560	14.280	14.495	12.186	1,853,642
2024-06-03	14.280	14.400	14.170	14.370	12.081	40,855
2024-05-31	14.050	14.130	13.940	14.025	11.791	6,886,832
2024-05-30	13.850	14.030	13.680	13.930	11.711	47,673
2024-05-29	13.950	13.970	13.800	13.910	11.695	22,172
2024-05-28	14.200	14.200	13.960	14.075	11.833	354,625
2024-05-24	13.780	13.950	13.630	13.915	11.699	11,762
2024-05-23	13.870	13.900	13.780	13.800	11.602	57,882
2024-05-22	14.060	14.060	13.830	13.880	11.669	24,979
2024-05-21	14.255	14.260	14.088	14.195	11.934	148,710
2024-05-20	14.320	14.390	14.090	14.275	12.001	43,433
2024-05-17	14.120	14.160	14.070	14.130	11.880	30,517
2024-05-16	14.270	14.270	14.130	14.265	11.993	24,937
2024-05-15	14.300	14.450	14.230	14.350	12.065	99,056
2024-05-14	14.400	14.470	14.230	14.425	12.128	26,235
2024-05-13	14.520	14.520	14.350	14.480	12.174	36,777
2024-05-10	14.390	14.500	14.270	14.470	12.165	224,693
2024-05-09	14.200	14.330	14.100	14.280	12.006	19,643
2024-05-08	14.140	14.140	14.050	14.120	11.871	19,956
2024-05-07	14.150	14.170	14.000	14.165	11.909	38,999
2024-05-03	13.770	14.150	13.770	14.060	11.821	70,898
2024-05-02	13.870	13.880	13.600	13.800	11.602	39,176
2024-05-01	13.760	13.760	13.760	13.760	11.568	0
2024-04-30	13.950	13.970	13.758	13.760	11.568	34,427
2024-04-29	13.890	14.000	13.550	13.805	11.606	35,063
2024-04-26	13.840	13.860	13.730	13.765	11.573	203,878
2024-04-25	13.880	13.880	13.660	13.665	11.489	103,951
2024-04-24	13.830	13.830	13.700	13.815	11.615	186,587
2024-04-23	13.790	13.960	13.720	13.830	11.627	201,928
2024-04-22	13.660	13.870	13.660	13.745	11.556	50,327
2024-04-19	13.640	13.682	13.440	13.590	11.426	72,086
2024-04-18	13.500	13.660	13.460	13.560	11.400	213,146
2024-04-17	13.450	13.510	13.330	13.470	11.325	439,796
2024-04-16	13.600	13.620	13.430	13.565	11.405	196,819
2024-04-15	13.680	13.750	13.300	13.565	11.405	168,328
2024-04-12	13.700	13.810	13.624	13.670	11.493	60,626
2024-04-11	13.530	13.760	13.510	13.675	11.497	231,960
2024-04-10	13.800	13.800	13.430	13.510	11.358	217,260
2024-04-09	13.550	13.660	13.350	13.575	11.413	40,352
2024-04-08	13.450	13.480	13.349	13.470	11.325	99,074
2024-04-05	13.770	13.770	13.350	13.435	11.295	511,018
2024-04-04	13.840	13.840	13.750	13.775	11.581	51,198
2024-04-03	13.780	13.780	13.610	13.690	11.510	162,050
2024-04-02	13.700	13.870	13.690	13.705	11.522	379,220
2024-03-28	13.845	13.845	13.675	13.825	11.623	224,008
2024-03-27	13.480	13.700	13.480	13.655	11.480	484,903
2024-03-26	13.620	13.620	13.410	13.425	11.287	118,619
2024-03-25	13.580	13.582	13.405	13.565	11.405	133,405
2024-03-22	13.310	13.600	13.255	13.395	11.262	119,387
2024-03-21	13.440	13.440	13.180	13.233	11.125	407,646
2024-03-20	13.365	13.430	13.305	13.370	11.241	212,874
2024-03-19	13.400	13.420	13.225	13.365	11.236	546,483
2024-03-18	13.280	13.280	13.100	13.228	11.121	85,539
2024-03-15	13.385	13.385	13.225	13.333	11.209	845,245
2024-03-14	13.240	13.430	13.230	13.278	11.163	198,510
2024-03-13	13.310	13.370	13.245	13.370	11.241	231,533
2024-03-12	13.575	13.575	13.285	13.400	11.266	700,049
2024-03-11	13.500	13.670	13.395	13.428	11.289	101,792

← NewerPage 11 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.