Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	16.035	16.035	15.810	15.903	12.308	1,247,600
2022-12-30	15.830	15.830	15.525	15.668	12.126	18,275
2022-12-29	15.600	15.865	15.600	15.838	12.257	70,255
2022-12-28	15.750	15.850	15.698	15.750	12.189	75,043
2022-12-23	16.090	16.090	15.890	16.070	12.437	283,818
2022-12-22	16.030	16.205	15.970	16.025	12.402	182,513
2022-12-21	15.870	16.190	15.855	16.153	12.501	1,736,795
2022-12-20	15.970	15.970	15.760	15.935	12.333	168,265
2022-12-19	16.000	16.075	15.895	15.978	12.366	32,474
2022-12-16	16.925	16.925	16.440	16.528	12.360	448,158
2022-12-15	17.560	17.565	17.025	17.165	12.837	399,834
2022-12-14	17.410	17.410	17.195	17.405	13.016	1,014,115
2022-12-13	17.120	17.395	16.990	17.328	12.958	116,671
2022-12-12	17.155	17.155	16.995	17.013	12.723	74,435
2022-12-09	16.950	17.048	16.850	16.938	12.667	58,402
2022-12-08	17.115	17.115	16.750	16.795	12.560	137,910
2022-12-07	17.230	17.250	16.995	17.245	12.896	186,743
2022-12-06	17.365	17.365	17.105	17.165	12.837	1,184,441
2022-12-05	17.250	17.425	17.185	17.398	13.011	180,113
2022-12-02	17.450	17.505	17.285	17.355	12.979	80,572
2022-12-01	17.370	17.700	17.370	17.600	13.162	67,234
2022-11-30	17.350	17.350	17.170	17.250	12.900	453,335
2022-11-29	17.400	17.555	17.193	17.193	12.857	93,282
2022-11-28	17.715	17.715	17.465	17.608	13.168	302,429
2022-11-25	17.890	17.890	17.658	17.658	13.205	833,639
2022-11-24	17.465	17.870	17.465	17.670	13.214	41,530
2022-11-23	17.805	17.805	17.565	17.668	13.212	12,719
2022-11-22	17.530	17.790	17.495	17.790	13.304	38,903
2022-11-21	17.460	17.665	17.395	17.560	13.132	68,220
2022-11-18	17.190	17.330	17.175	17.273	12.917	16,498
2022-11-17	17.430	17.445	17.035	17.200	12.863	53,265
2022-11-16	17.380	17.425	17.310	17.378	12.996	781,073
2022-11-15	17.420	17.420	17.420	17.420	13.027	96,952
2022-11-14	17.033	17.410	16.940	17.410	13.020	136,936
2022-11-11	17.115	17.115	16.680	16.683	12.476	982,288
2022-11-10	16.935	17.100	16.640	17.078	12.771	82,547
2022-11-09	16.595	16.832	16.540	16.798	12.562	296,223
2022-11-08	16.490	16.560	16.200	16.550	12.377	23,260
2022-11-07	16.375	16.375	16.080	16.208	12.121	81,894
2022-11-04	16.130	16.410	16.055	16.285	12.179	154,124
2022-11-03	16.125	16.125	16.125	16.125	12.059	142,594
2022-11-02	16.460	16.460	16.460	16.460	12.309	119,336
2022-11-01	16.310	16.310	16.310	16.310	12.197	77,694
2022-10-31	16.295	16.295	16.295	16.295	12.186	181,114
2022-10-28	16.390	16.390	16.390	16.390	12.257	174,993
2022-10-27	16.310	16.310	16.310	16.310	12.197	175,225
2022-10-26	15.698	15.698	15.698	15.698	11.739	117,893
2022-10-25	15.445	15.445	15.445	15.445	11.550	77,988
2022-10-24	15.300	15.365	15.090	15.280	11.427	296,974
2022-10-21	15.225	15.225	15.225	15.225	11.386	152,190
2022-10-20	15.383	15.383	15.383	15.383	11.504	163,626
2022-10-19	15.203	15.203	15.203	15.203	11.369	124,830
2022-10-18	15.245	15.245	15.245	15.245	11.401	326,840
2022-10-17	15.150	15.240	14.880	15.180	11.352	374,136
2022-10-14	14.700	15.030	14.700	14.858	11.111	99,038
2022-10-13	14.460	14.610	14.260	14.370	10.746	253,405
2022-10-12	14.815	14.815	14.475	14.623	10.935	116,959
2022-10-11	14.900	14.955	14.730	14.760	11.038	59,603
2022-10-10	15.165	15.165	14.885	14.935	11.169	51,404
2022-10-07	15.420	15.420	15.165	15.223	11.384	179,700

← NewerPage 17 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.