Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	15.600	15.865	15.190	15.375	11.498	75,188
2022-10-05	16.160	16.160	15.660	15.793	11.810	34,984
2022-10-04	16.105	16.325	16.005	16.125	12.059	233,344
2022-10-03	15.850	16.310	15.850	16.188	12.106	209,349
2022-09-30	16.180	16.180	15.765	15.905	11.894	366,725
2022-09-29	16.360	16.360	15.985	16.035	11.992	208,900
2022-09-28	16.400	16.495	16.115	16.323	12.207	467,115
2022-09-27	16.600	16.785	16.343	16.425	12.283	554,471
2022-09-26	16.800	16.865	16.595	16.650	12.452	231,248
2022-09-23	17.175	17.175	16.855	16.928	12.659	133,708
2022-09-22	17.110	17.300	17.110	17.188	12.853	97,176
2022-09-21	17.150	17.295	17.065	17.243	12.895	353,499
2022-09-20	17.385	17.385	16.970	17.123	12.805	128,745
2022-09-16	17.000	17.425	17.000	17.213	12.872	358,874
2022-09-15	17.480	17.560	17.295	17.475	13.068	85,424
2022-09-14	17.800	17.800	17.480	17.535	13.113	104,048
2022-09-13	17.800	17.800	17.515	17.590	13.155	216,116
2022-09-12	17.775	17.775	17.440	17.598	13.160	101,431
2022-09-09	17.620	17.940	17.620	17.743	13.269	135,589
2022-09-08	17.925	17.977	17.360	17.478	13.070	163,211
2022-09-07	18.150	18.175	17.690	17.973	13.441	93,270
2022-09-06	18.200	18.283	17.960	18.130	13.558	30,471
2022-09-05	18.470	18.470	18.175	18.333	13.710	106,650
2022-09-02	18.200	18.450	18.055	18.293	13.680	105,451
2022-09-01	18.220	18.235	18.045	18.055	13.502	123,628
2022-08-31	18.650	18.650	18.100	18.230	13.633	96,981
2022-08-30	19.325	19.325	18.680	18.760	14.029	54,071
2022-08-26	19.215	19.430	19.215	19.368	14.484	75,642
2022-08-25	19.440	19.440	19.220	19.333	14.458	41,820
2022-08-24	19.485	19.485	19.340	19.393	14.502	23,862
2022-08-23	19.590	19.660	19.360	19.418	14.521	42,551
2022-08-22	19.346	19.688	19.346	19.553	14.622	33,906
2022-08-19	19.510	19.565	19.370	19.453	14.547	68,650
2022-08-18	19.500	19.570	19.380	19.498	14.581	23,449
2022-08-17	19.480	19.525	19.335	19.460	14.553	49,253
2022-08-16	19.400	19.680	19.400	19.548	14.618	80,571
2022-08-15	19.545	19.545	19.375	19.488	14.574	83,568
2022-08-12	19.555	19.555	19.370	19.520	14.598	94,754
2022-08-11	19.600	19.650	19.405	19.633	14.682	62,010
2022-08-10	19.500	19.566	19.340	19.518	14.596	48,085
2022-08-09	19.100	19.595	18.915	19.553	14.622	323,202
2022-08-08	18.850	19.040	18.830	19.040	14.239	230,186
2022-08-05	18.450	18.850	18.410	18.640	13.940	386,253
2022-08-04	18.600	18.645	18.485	18.565	13.884	26,400
2022-08-03	18.800	18.930	18.565	18.770	14.037	106,450
2022-08-02	18.700	19.045	18.630	18.868	14.110	31,536
2022-08-01	18.900	19.275	18.725	18.858	14.102	51,476
2022-07-29	19.240	19.415	19.100	19.283	14.420	393,035
2022-07-28	19.250	19.250	18.720	19.060	14.254	39,324
2022-07-27	19.115	19.175	18.815	19.038	14.237	187,229
2022-07-26	18.995	19.115	18.900	18.953	14.173	96,306
2022-07-25	18.820	18.945	18.765	18.910	14.142	582,698
2022-07-22	18.460	18.740	18.380	18.635	13.936	81,670
2022-07-21	18.595	18.595	18.235	18.525	13.854	111,122
2022-07-20	19.010	19.010	18.525	18.568	13.886	189,914
2022-07-19	19.070	19.115	18.812	19.075	14.265	98,517
2022-07-18	18.900	18.955	18.690	18.780	14.044	149,293
2022-07-15	18.510	18.810	18.465	18.638	13.938	103,279
2022-07-14	19.120	19.120	18.245	18.470	13.813	485,894
2022-07-13	19.020	19.255	18.680	19.080	14.269	326,473

← NewerPage 18 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.