Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	19.020	19.255	18.680	19.080	14.269	326,473
2022-07-12	19.305	19.740	19.125	19.145	14.317	275,010
2022-07-11	19.560	19.825	19.130	19.280	14.418	196,927
2022-07-08	19.925	19.925	19.555	19.708	14.738	202,325
2022-07-07	19.833	19.910	19.580	19.750	14.770	380,503
2022-07-06	20.273	20.320	19.755	19.768	14.783	422,984
2022-07-05	20.620	20.620	20.050	20.070	15.009	140,856
2022-07-04	21.700	21.700	21.400	21.605	15.531	230,549
2022-07-01	21.300	21.520	21.018	21.325	15.330	215,788
2022-06-30	21.580	21.580	21.020	21.075	15.150	141,398
2022-06-29	21.700	21.700	21.250	21.345	15.344	60,376
2022-06-28	21.200	21.570	21.040	21.360	15.355	119,093
2022-06-27	20.950	21.040	20.617	20.990	15.089	240,578
2022-06-24	20.810	20.850	20.420	20.540	14.766	289,794
2022-06-23	20.140	20.575	20.140	20.575	14.791	1,001,473
2022-06-22	20.830	20.830	20.210	20.610	14.816	359,528
2022-06-21	21.420	21.420	20.820	20.930	15.046	669,845
2022-06-20	21.050	21.560	21.020	21.560	15.499	190,319
2022-06-17	21.780	21.780	21.120	21.140	15.197	276,154
2022-06-16	21.200	22.130	21.200	22.060	15.858	293,621
2022-06-15	21.000	21.500	21.000	21.285	15.301	309,988
2022-06-14	21.640	21.880	20.919	20.935	15.049	162,313
2022-06-13	21.720	21.720	21.430	21.645	15.560	99,180
2022-06-10	21.930	21.930	21.240	21.810	15.678	172,452
2022-06-09	21.900	22.153	21.840	22.110	15.894	74,751
2022-06-08	22.040	22.110	21.690	21.765	15.646	96,628
2022-06-07	21.660	22.170	21.660	22.020	15.829	201,055
2022-06-06	21.700	21.740	21.595	21.595	15.524	111,744
2022-06-01	21.710	21.710	21.380	21.420	15.398	100,947
2022-05-31	21.500	21.660	21.307	21.460	15.427	1,161,625
2022-05-30	21.670	21.790	21.400	21.530	15.477	61,675
2022-05-27	22.090	22.090	21.590	21.710	15.607	107,822
2022-05-26	22.060	22.300	22.060	22.180	15.944	84,265
2022-05-25	22.010	22.300	22.010	22.205	15.962	80,759
2022-05-24	21.730	21.980	21.630	21.795	15.668	357,353
2022-05-23	21.650	21.920	21.640	21.895	15.740	102,023
2022-05-20	21.500	21.600	21.290	21.320	15.326	263,684
2022-05-19	21.450	21.590	21.260	21.390	15.377	181,326
2022-05-18	21.160	21.470	21.130	21.200	15.240	226,624
2022-05-17	21.230	21.290	21.060	21.160	15.211	62,918
2022-05-16	20.760	21.200	20.680	21.095	15.164	94,911
2022-05-13	20.820	20.820	20.605	20.605	14.812	116,373
2022-05-12	20.780	20.780	20.530	20.665	14.855	54,524
2022-05-11	20.500	20.720	20.230	20.620	14.823	235,944
2022-05-10	20.460	20.830	20.460	20.790	14.945	150,283
2022-05-09	20.900	20.900	20.480	20.615	14.819	410,630
2022-05-06	21.030	21.120	20.730	20.915	15.035	3,022,903
2022-05-05	21.000	21.190	20.953	21.010	15.103	380,444
2022-05-04	20.860	20.920	20.740	20.760	14.924	79,295
2022-05-03	20.340	20.790	20.340	20.765	14.927	151,188
2022-04-29	21.050	21.050	20.260	20.650	14.845	274,087
2022-04-28	20.850	21.010	20.670	20.770	14.931	47,810
2022-04-27	20.120	20.780	20.120	20.775	14.934	49,781
2022-04-26	20.600	20.840	20.210	20.273	14.573	742,383
2022-04-25	20.303	20.620	20.290	20.620	14.823	75,003
2022-04-22	20.510	20.550	20.410	20.540	14.766	49,543
2022-04-21	21.020	21.020	20.450	20.480	14.722	157,997
2022-04-20	21.140	21.190	20.950	21.145	15.200	78,128
2022-04-19	21.190	21.190	20.900	20.910	15.031	217,061
2022-04-14	20.790	21.320	20.747	21.235	15.265	126,464

← NewerPage 19 of 22 · 1,267 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.