Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	16.490	16.580	16.330	16.400	13.323	141,873
2023-09-18	16.460	16.475	16.305	16.408	13.329	271,959
2023-09-15	16.445	16.480	16.345	16.413	13.333	111,904
2023-09-14	16.230	16.385	16.145	16.305	13.246	296,249
2023-09-13	16.150	16.205	16.020	16.085	13.067	572,921
2023-09-12	16.090	16.208	16.000	16.208	13.167	126,276
2023-09-11	16.020	16.020	15.900	15.953	12.959	133,122
2023-09-08	15.773	15.930	15.773	15.773	12.813	102,151
2023-09-07	15.510	15.775	15.490	15.718	12.768	855,801
2023-09-06	15.600	15.635	15.530	15.635	12.701	85,575
2023-09-05	15.525	15.695	15.525	15.540	12.624	278,451
2023-09-04	15.770	15.770	15.540	15.568	12.647	74,402
2023-09-01	15.840	15.840	15.660	15.735	12.783	165,638
2023-08-31	15.733	15.733	15.733	15.733	12.781	138,084
2023-08-30	15.705	15.800	15.660	15.678	12.736	127,158
2023-08-29	15.605	15.755	15.605	15.690	12.746	141,612
2023-08-25	15.445	15.585	15.400	15.440	12.543	95,240
2023-08-24	15.495	15.495	15.405	15.468	12.565	700,815
2023-08-23	15.425	15.577	15.370	15.415	12.523	93,857
2023-08-22	15.300	15.390	15.292	15.353	12.472	43,538
2023-08-21	15.500	15.500	15.278	15.413	12.521	292,834
2023-08-18	15.415	15.415	15.250	15.290	12.421	95,111
2023-08-17	15.520	15.520	15.280	15.420	12.527	251,858
2023-08-16	15.600	15.650	15.350	15.455	12.555	86,694
2023-08-15	15.755	15.755	15.435	15.573	12.651	72,837
2023-08-14	15.890	15.890	15.720	15.823	12.854	59,624
2023-08-11	15.940	16.045	15.860	15.990	12.990	50,692
2023-08-10	15.948	15.948	15.948	15.948	12.955	19,094
2023-08-09	15.985	15.985	15.815	15.815	12.848	33,961
2023-08-08	16.020	16.025	15.855	15.953	12.959	73,981
2023-08-07	15.928	15.928	15.695	15.895	12.913	94,978
2023-08-04	15.810	15.930	15.730	15.783	12.821	53,709
2023-08-03	15.920	15.920	15.740	15.880	12.900	26,268
2023-08-02	16.020	16.050	15.910	15.980	12.982	61,270
2023-08-01	16.135	16.190	16.025	16.178	13.142	388,834
2023-07-31	16.350	16.350	16.095	16.155	13.124	200,937
2023-07-28	16.400	16.495	16.295	16.300	13.242	189,317
2023-07-27	16.280	16.615	16.280	16.508	13.410	388,239
2023-07-26	16.250	16.270	16.055	16.200	13.160	163,047
2023-07-25	16.200	16.230	16.050	16.128	13.102	65,183
2023-07-24	16.300	16.300	16.120	16.300	13.242	250,982
2023-07-21	16.320	16.350	16.230	16.293	13.236	379,813
2023-07-20	16.260	16.290	16.210	16.275	13.221	81,261
2023-07-19	16.190	16.190	16.047	16.145	13.116	91,614
2023-07-18	15.945	16.015	15.930	15.955	12.961	51,793
2023-07-17	16.000	16.090	15.945	16.023	13.016	64,792
2023-07-14	16.075	16.075	15.950	16.063	13.049	127,489
2023-07-13	16.070	16.070	15.985	16.008	13.004	103,404
2023-07-12	15.935	15.935	15.790	15.830	12.860	105,488
2023-07-11	15.915	15.920	15.800	15.860	12.884	105,105
2023-07-10	16.000	16.000	15.700	15.828	12.858	75,081
2023-07-07	16.140	16.150	15.940	16.088	13.069	120,243
2023-07-06	16.270	16.420	16.148	16.170	13.136	138,385
2023-07-05	16.660	16.675	16.245	16.388	13.313	250,587
2023-07-04	16.715	16.715	16.500	16.638	13.516	484,955
2023-07-03	18.100	18.100	17.610	17.668	13.674	557,659
2023-06-30	18.050	18.180	17.925	18.075	13.989	309,429
2023-06-29	18.068	18.068	17.927	18.033	13.956	62,461
2023-06-28	18.090	18.105	17.910	17.940	13.884	320,909
2023-06-27	17.910	17.910	17.760	17.780	13.761	29,673

← NewerPage 14 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.