Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	16.755	16.920	16.755	16.793	13.642	105,781
2023-12-11	16.900	16.900	16.680	16.685	13.554	37,067
2023-12-08	16.985	16.985	16.740	16.835	13.676	178,514
2023-12-07	17.060	17.060	16.865	16.933	13.755	38,037
2023-12-06	17.150	17.480	16.940	16.993	13.804	67,555
2023-12-05	17.090	17.225	16.995	17.160	13.940	390,514
2023-12-04	16.980	17.100	16.620	17.070	13.867	423,522
2023-12-01	16.950	16.997	16.730	16.955	13.774	240,062
2023-11-30	16.860	16.935	16.685	16.823	13.666	556,394
2023-11-29	16.770	16.845	16.705	16.773	13.626	100,182
2023-11-28	16.735	16.795	16.610	16.753	13.609	165,311
2023-11-27	16.830	16.830	16.728	16.775	13.628	163,388
2023-11-24	16.580	16.810	16.580	16.790	13.640	243,182
2023-11-23	16.500	16.600	16.160	16.450	13.364	319,676
2023-11-22	16.420	16.520	16.290	16.385	13.311	600,998
2023-11-21	16.300	16.445	16.265	16.405	13.327	50,421
2023-11-20	16.250	16.400	16.095	16.263	13.211	63,332
2023-11-17	16.200	16.210	15.995	16.130	13.104	54,321
2023-11-16	16.045	16.130	15.955	16.015	13.010	30,677
2023-11-15	16.000	16.115	15.850	16.050	13.039	35,564
2023-11-14	15.880	16.020	15.835	15.985	12.986	78,578
2023-11-13	15.870	15.870	15.750	15.770	12.811	59,166
2023-11-10	15.910	15.910	15.760	15.910	12.925	39,615
2023-11-09	15.935	15.935	15.810	15.853	12.878	58,347
2023-11-08	15.985	15.985	15.790	15.835	12.864	57,341
2023-11-07	16.145	16.145	15.970	16.083	13.065	108,568
2023-11-06	16.185	16.185	16.015	16.095	13.075	260,617
2023-11-03	16.190	16.600	16.050	16.173	13.138	194,236
2023-11-02	16.000	16.095	15.845	16.015	13.010	275,440
2023-11-01	15.895	15.895	15.630	15.750	12.795	161,489
2023-10-31	16.000	16.085	15.740	15.893	12.911	333,246
2023-10-30	15.995	15.995	15.815	15.903	12.919	367,849
2023-10-27	15.955	16.035	15.765	15.790	12.827	255,776
2023-10-26	16.100	16.145	15.905	15.965	12.970	129,130
2023-10-25	16.000	16.125	15.825	16.093	13.073	215,407
2023-10-24	15.940	16.315	15.595	15.988	12.988	184,787
2023-10-23	15.760	15.760	15.480	15.570	12.649	135,997
2023-10-20	15.810	15.915	15.685	15.850	12.876	111,265
2023-10-19	15.900	16.000	15.775	15.968	12.972	67,127
2023-10-18	16.000	16.080	15.910	15.968	12.972	208,503
2023-10-17	16.120	16.200	16.020	16.133	13.106	46,039
2023-10-16	16.050	16.203	16.015	16.203	13.162	48,062
2023-10-13	16.120	16.210	16.045	16.198	13.158	72,432
2023-10-12	16.210	16.252	16.070	16.095	13.075	22,065
2023-10-11	16.200	16.360	16.100	16.223	13.179	60,872
2023-10-10	16.060	16.174	15.740	16.033	13.024	451,397
2023-10-09	15.765	15.945	15.765	15.943	12.951	96,333
2023-10-06	15.795	15.795	15.540	15.595	12.669	165,498
2023-10-05	15.600	15.815	15.530	15.755	12.799	91,343
2023-10-04	15.370	15.560	15.280	15.495	12.588	270,457
2023-10-03	15.320	15.590	15.250	15.408	12.517	451,404
2023-10-02	15.790	15.790	15.320	15.425	12.531	90,087
2023-09-29	15.780	15.820	15.630	15.805	12.840	104,056
2023-09-28	15.820	15.820	15.578	15.718	12.768	575,444
2023-09-27	15.840	15.840	15.648	15.785	12.823	152,505
2023-09-26	15.810	15.940	15.735	15.860	12.884	127,025
2023-09-25	16.085	16.085	15.800	15.885	12.905	194,966
2023-09-22	16.135	16.258	16.005	16.075	13.059	69,760
2023-09-21	16.545	16.545	16.180	16.190	13.152	101,095
2023-09-20	16.415	16.625	16.415	16.485	13.392	213,030

← NewerPage 13 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.