Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	13.450	13.480	13.295	13.435	11.295	97,442
2024-03-07	13.215	13.485	13.150	13.485	11.337	760,153
2024-03-06	13.225	13.335	13.180	13.198	11.096	343,269
2024-03-05	13.100	13.242	12.940	13.143	11.049	463,466
2024-03-04	13.300	13.300	12.920	12.975	10.909	967,718
2024-03-01	13.400	13.410	13.090	13.230	11.123	274,459
2024-02-29	13.120	13.500	13.095	13.305	11.186	1,223,035
2024-02-28	13.470	13.470	13.130	13.140	11.047	464,524
2024-02-27	13.630	13.630	13.280	13.330	11.207	243,386
2024-02-26	14.340	14.340	13.620	13.723	11.537	666,162
2024-02-23	14.520	14.605	14.280	14.305	12.027	330,857
2024-02-22	15.035	15.035	14.640	14.673	12.336	177,472
2024-02-21	15.350	15.350	14.855	15.125	12.716	625,573
2024-02-20	14.650	15.100	14.520	14.860	12.493	266,551
2024-02-19	14.500	14.580	14.475	14.568	12.247	109,488
2024-02-16	14.460	14.575	14.375	14.475	12.170	142,633
2024-02-15	14.350	14.468	14.315	14.400	12.107	358,601
2024-02-14	14.505	14.505	14.335	14.358	12.071	104,499
2024-02-13	14.620	14.620	14.449	14.520	12.207	130,557
2024-02-12	14.550	14.621	14.435	14.490	12.182	147,997
2024-02-09	14.560	14.575	14.395	14.530	12.216	250,331
2024-02-08	14.550	14.990	14.400	14.603	12.277	102,512
2024-02-07	14.650	14.715	14.465	14.515	12.203	59,580
2024-02-06	14.745	14.745	14.580	14.713	12.369	74,935
2024-02-05	14.980	14.980	14.710	14.775	12.422	186,677
2024-02-02	15.080	15.080	14.888	14.890	12.519	69,926
2024-02-01	15.060	15.060	14.910	15.008	12.617	40,761
2024-01-31	15.155	15.155	15.000	15.108	12.701	110,481
2024-01-30	15.110	15.110	14.855	15.008	12.617	187,984
2024-01-29	14.995	15.205	14.995	15.043	12.647	342,457
2024-01-26	15.195	15.195	14.500	15.120	12.712	458,386
2024-01-25	15.305	15.305	15.110	15.215	12.792	114,242
2024-01-24	15.395	15.395	15.205	15.353	12.907	72,943
2024-01-23	15.585	15.590	15.285	15.398	12.945	231,731
2024-01-22	15.300	15.550	15.150	15.470	13.006	125,427
2024-01-19	15.585	15.585	15.190	15.225	12.800	667,940
2024-01-18	15.540	15.555	15.395	15.473	13.008	40,064
2024-01-17	15.750	15.755	15.485	15.540	13.065	131,246
2024-01-16	15.750	15.940	15.750	15.933	13.395	304,370
2024-01-15	15.940	15.960	15.805	15.950	13.410	70,803
2024-01-12	15.600	15.975	15.550	15.810	13.292	43,753
2024-01-11	15.755	15.755	15.583	15.648	13.155	321,229
2024-01-10	15.700	15.720	15.555	15.645	13.153	100,191
2024-01-09	15.640	15.795	15.600	15.788	13.273	32,925
2024-01-08	15.710	15.710	15.490	15.505	13.036	332,768
2024-01-05	15.826	15.826	15.590	15.620	13.132	164,573
2024-01-04	15.800	15.830	15.640	15.693	13.193	120,456
2024-01-03	15.600	15.635	15.410	15.628	13.139	308,221
2024-01-02	15.380	15.530	15.255	15.348	12.903	646,551
2023-12-29	15.310	15.355	15.235	15.335	12.893	79,257
2023-12-28	15.430	15.495	15.298	15.315	12.876	704,697
2023-12-27	15.420	15.560	15.420	15.495	13.027	307,241
2023-12-22	15.490	15.590	15.465	15.498	13.029	70,408
2023-12-21	15.650	15.710	15.480	15.610	13.124	187,031
2023-12-20	16.060	16.060	15.645	15.803	13.286	241,134
2023-12-19	16.790	16.790	16.640	16.713	13.577	2,306,242
2023-12-18	17.000	17.200	16.620	16.860	13.697	884,293
2023-12-15	16.965	16.965	16.685	16.690	13.558	378,466
2023-12-14	17.000	17.025	16.780	16.925	13.749	781,896
2023-12-13	16.910	16.910	16.715	16.905	13.733	2,869,031

← NewerPage 12 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.