Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	17.910	17.910	17.760	17.780	13.761	29,673
2023-06-26	17.830	17.835	17.685	17.815	13.788	415,874
2023-06-23	17.970	17.970	17.722	17.798	13.774	432,047
2023-06-22	17.940	17.995	17.740	17.853	13.817	47,561
2023-06-21	18.000	18.050	17.900	17.965	13.904	155,577
2023-06-20	18.175	18.175	18.000	18.145	14.043	710,140
2023-06-19	18.385	18.385	18.125	18.210	14.093	36,202
2023-06-16	18.288	18.525	18.288	18.460	14.287	290,226
2023-06-15	18.250	18.280	18.148	18.180	14.070	400,223
2023-06-14	18.330	18.370	18.176	18.280	14.148	222,518
2023-06-13	18.325	18.325	18.155	18.283	14.149	1,402,363
2023-06-12	18.240	18.345	18.237	18.273	14.142	79,881
2023-06-09	18.320	18.390	18.235	18.365	14.213	314,964
2023-06-08	18.370	18.425	18.243	18.355	14.206	127,658
2023-06-07	18.500	18.525	18.338	18.525	14.337	337,549
2023-06-06	18.450	18.545	18.255	18.393	14.235	214,886
2023-06-05	18.300	18.440	18.260	18.440	14.271	57,608
2023-06-02	18.070	18.225	17.945	18.145	14.043	266,623
2023-06-01	18.040	18.040	17.830	17.965	13.904	199,509
2023-05-31	18.100	18.155	17.851	17.930	13.877	220,173
2023-05-30	17.760	18.115	17.718	18.113	14.018	154,735
2023-05-26	17.500	17.630	17.350	17.468	13.519	230,236
2023-05-25	17.780	17.780	17.432	17.545	13.579	82,115
2023-05-24	17.860	17.915	17.660	17.815	13.788	20,071
2023-05-23	17.985	17.985	17.860	17.880	13.838	45,873
2023-05-22	17.830	18.080	17.830	18.015	13.942	73,994
2023-05-19	17.850	17.940	17.640	17.828	13.797	333,370
2023-05-18	18.245	18.245	17.815	17.873	13.832	84,580
2023-05-17	18.200	18.300	18.100	18.108	14.014	47,884
2023-05-16	18.280	18.410	18.240	18.313	14.173	161,863
2023-05-15	18.275	18.420	18.275	18.390	14.233	46,243
2023-05-12	18.300	18.360	18.225	18.258	14.130	122,459
2023-05-11	18.100	18.260	18.100	18.175	14.066	11,398
2023-05-10	18.250	18.275	18.170	18.170	14.062	46,997
2023-05-09	18.235	18.235	17.980	18.075	13.989	322,678
2023-05-05	18.135	18.345	18.135	18.288	14.153	205,065
2023-05-04	18.128	18.165	17.955	18.088	13.999	47,079
2023-05-03	17.990	18.134	17.795	18.040	13.962	92,268
2023-05-02	18.090	18.310	17.800	17.928	13.875	186,162
2023-04-28	17.800	18.170	17.675	18.110	14.016	341,698
2023-04-27	17.620	17.762	17.530	17.705	13.703	259,467
2023-04-26	17.550	17.705	17.545	17.683	13.685	594,716
2023-04-25	17.790	17.790	17.465	17.660	13.668	807,196
2023-04-24	17.950	18.120	17.850	17.875	13.834	58,250
2023-04-21	18.200	18.425	18.070	18.130	14.031	34,342
2023-04-20	18.190	18.300	18.110	18.143	14.041	240,449
2023-04-19	17.980	18.195	17.936	18.143	14.041	167,123
2023-04-18	17.940	18.000	17.815	17.818	13.790	83,841
2023-04-17	18.000	18.038	17.900	17.960	13.900	92,785
2023-04-14	18.300	18.370	17.950	18.093	14.002	124,916
2023-04-13	18.355	18.355	18.195	18.350	14.202	50,795
2023-04-12	18.310	18.493	18.250	18.493	14.312	98,776
2023-04-11	18.240	18.345	18.110	18.215	14.097	170,146
2023-04-06	18.280	18.280	18.280	18.280	14.148	121,681
2023-04-05	17.800	18.132	17.800	18.025	13.950	330,202
2023-04-04	17.800	17.851	17.725	17.753	13.739	533,626
2023-04-03	17.800	17.885	17.575	17.645	13.656	98,717
2023-03-31	17.550	17.770	17.550	17.740	13.730	55,939
2023-03-30	17.500	17.585	17.420	17.528	13.565	96,211
2023-03-29	17.400	17.525	17.285	17.385	13.455	171,062

← NewerPage 15 of 22 · 1,263 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.