Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	17.340	17.340	17.205	17.285	13.377	198,795
2023-03-27	17.315	17.315	17.210	17.300	13.389	190,255
2023-03-24	17.305	17.305	17.060	17.185	13.300	491,079
2023-03-23	17.180	17.350	17.175	17.198	13.310	161,660
2023-03-22	17.240	17.270	17.145	17.208	13.317	56,076
2023-03-21	17.350	17.475	17.275	17.390	13.459	484,978
2023-03-20	17.075	17.550	17.070	17.363	13.437	38,351
2023-03-17	17.265	17.560	17.035	17.140	13.265	174,032
2023-03-16	17.150	17.315	16.975	17.245	13.347	92,813
2023-03-15	17.290	17.290	16.890	17.278	13.372	153,676
2023-03-14	17.450	17.510	17.250	17.398	13.465	254,734
2023-03-13	16.850	17.410	16.750	17.255	13.354	176,795
2023-03-10	17.000	17.200	16.965	16.980	13.141	105,883
2023-03-09	17.000	17.130	16.900	17.110	13.242	238,946
2023-03-08	16.960	16.960	16.700	16.890	13.072	57,342
2023-03-07	16.775	17.020	16.775	16.835	13.029	102,745
2023-03-06	16.700	16.870	16.650	16.785	12.991	88,282
2023-03-03	16.595	16.820	16.595	16.605	12.851	76,421
2023-03-02	16.750	16.800	16.550	16.725	12.944	758,679
2023-03-01	16.900	16.900	16.440	16.608	12.853	330,509
2023-02-28	17.200	17.200	16.860	17.045	13.192	319,095
2023-02-27	17.020	17.234	16.964	17.050	13.196	223,332
2023-02-24	17.000	17.000	16.845	16.950	13.118	69,060
2023-02-23	16.795	16.985	16.795	16.860	13.049	393,559
2023-02-22	16.820	17.020	16.730	16.808	13.008	436,709
2023-02-21	16.935	17.090	16.780	16.975	13.138	283,140
2023-02-20	16.910	16.910	16.829	16.875	13.060	48,177
2023-02-17	16.910	16.910	16.755	16.778	12.985	85,248
2023-02-16	16.925	16.925	16.760	16.850	13.041	100,997
2023-02-15	16.970	16.970	16.711	16.735	12.952	76,680
2023-02-14	17.020	17.020	16.825	16.943	13.112	59,873
2023-02-13	16.950	16.950	16.820	16.890	13.072	34,570
2023-02-10	16.960	16.960	16.740	16.875	13.060	41,041
2023-02-09	16.940	17.110	16.905	16.918	13.093	104,435
2023-02-08	16.900	17.070	16.818	16.983	13.143	271,342
2023-02-07	16.892	16.892	16.745	16.838	13.031	63,770
2023-02-06	16.735	16.735	16.595	16.703	12.927	367,828
2023-02-03	16.920	16.920	16.680	16.843	13.035	111,011
2023-02-02	16.720	16.960	16.650	16.885	13.068	146,524
2023-02-01	16.680	16.680	16.500	16.660	12.894	25,957
2023-01-31	16.575	16.575	16.340	16.390	12.685	1,172,586
2023-01-30	16.680	16.740	16.545	16.605	12.851	199,706
2023-01-27	16.720	16.720	16.515	16.648	12.884	1,414,072
2023-01-26	16.715	16.785	16.530	16.568	12.822	72,202
2023-01-25	16.870	16.870	16.665	16.830	13.025	204,689
2023-01-24	17.065	17.065	16.810	16.838	13.031	188,922
2023-01-23	17.000	17.030	16.790	17.015	13.169	132,512
2023-01-20	16.700	16.920	16.675	16.735	12.952	381,773
2023-01-19	16.690	16.710	16.430	16.640	12.878	346,418
2023-01-18	16.555	16.650	16.408	16.605	12.851	112,326
2023-01-17	16.610	16.610	16.260	16.405	12.696	160,017
2023-01-16	16.500	16.655	16.375	16.490	12.762	107,156
2023-01-13	16.325	16.455	16.325	16.395	12.689	64,157
2023-01-12	16.420	16.555	16.245	16.445	12.727	114,033
2023-01-11	16.220	16.430	16.030	16.265	12.588	137,254
2023-01-10	16.020	16.200	15.985	16.158	12.505	830,089
2023-01-09	16.000	17.535	15.960	16.155	12.503	104,970
2023-01-06	16.200	16.242	15.990	16.163	12.509	204,298
2023-01-05	16.415	16.415	15.925	16.005	12.387	262,511
2023-01-04	16.100	16.480	16.060	16.385	12.681	274,019

← NewerPage 16 of 22 · 1,266 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.