Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	20.500	20.730	20.290	20.530	14.758	427,400
2022-04-11	20.820	21.030	20.670	20.790	14.945	32,287
2022-04-08	20.840	21.140	20.790	21.085	15.157	55,212
2022-04-07	20.600	20.820	20.600	20.720	14.895	26,089
2022-04-06	20.440	20.680	20.390	20.595	14.805	236,444
2022-04-05	19.855	20.443	19.855	20.368	14.641	74,018
2022-04-04	20.198	20.300	20.130	20.243	14.552	68,425
2022-04-01	20.220	20.220	19.960	20.130	14.471	69,222
2022-03-31	20.000	20.190	19.845	20.100	14.449	130,651
2022-03-30	19.803	19.940	19.615	19.770	14.212	70,971
2022-03-29	20.300	20.300	19.665	19.863	14.278	116,514
2022-03-28	20.218	20.570	20.170	20.373	14.645	56,105
2022-03-25	20.020	20.310	20.000	20.120	14.464	24,039
2022-03-24	19.700	20.080	19.700	20.070	14.428	75,781
2022-03-23	20.030	20.030	19.725	19.758	14.203	183,118
2022-03-22	20.270	20.270	19.720	19.790	14.226	85,932
2022-03-21	20.030	20.360	20.030	20.318	14.606	54,578
2022-03-18	19.715	20.083	19.695	19.878	14.289	205,595
2022-03-17	19.880	20.060	19.560	19.995	14.374	204,221
2022-03-16	19.980	19.980	19.540	19.590	14.083	99,920
2022-03-15	19.698	19.880	19.655	19.700	14.162	71,700
2022-03-14	20.000	20.180	19.633	19.633	14.113	81,621
2022-03-11	20.400	20.490	19.965	20.055	14.417	60,389
2022-03-10	20.290	20.290	19.810	20.125	14.467	1,148,648
2022-03-09	19.900	20.460	19.775	20.138	14.476	138,540
2022-03-08	19.150	19.900	19.085	19.890	14.298	94,577
2022-03-07	18.305	19.335	18.305	19.218	13.815	1,068,643
2022-03-04	18.650	18.790	18.630	18.760	13.486	218,660
2022-03-03	18.910	19.060	18.670	18.773	13.495	141,477
2022-03-02	19.000	19.105	18.545	18.925	13.605	179,821
2022-03-01	19.000	19.340	18.890	19.028	13.678	124,686
2022-02-28	18.900	18.928	18.590	18.695	13.439	100,680
2022-02-25	18.410	18.805	18.330	18.743	13.473	251,097
2022-02-24	18.000	18.315	17.755	18.203	13.085	323,515
2022-02-23	18.400	18.480	18.190	18.213	13.092	125,662
2022-02-22	18.200	18.390	17.900	18.188	13.074	233,770
2022-02-21	18.275	18.400	18.165	18.233	13.107	33,696
2022-02-18	18.450	18.560	18.280	18.318	13.168	59,807
2022-02-17	18.630	18.630	18.420	18.503	13.301	125,758
2022-02-16	18.560	18.740	18.500	18.685	13.432	92,387
2022-02-15	18.600	18.715	18.525	18.588	13.362	123,740
2022-02-14	18.640	18.860	18.585	18.745	13.475	62,217
2022-02-11	18.950	18.950	18.585	18.768	13.491	200,787
2022-02-10	19.060	19.070	18.906	19.018	13.671	17,744
2022-02-09	19.080	19.080	18.905	18.955	13.626	71,799
2022-02-08	18.900	19.060	18.765	18.930	13.608	700,659
2022-02-07	19.117	19.117	18.850	19.035	13.684	169,652
2022-02-04	19.250	19.425	18.945	19.038	13.685	171,707
2022-02-03	19.615	19.615	19.295	19.365	13.921	95,042
2022-02-02	19.455	19.535	19.355	19.525	14.036	120,280
2022-02-01	19.510	19.510	19.310	19.435	13.971	14,371
2022-01-31	19.500	19.700	19.110	19.233	13.826	90,756
2022-01-28	19.658	19.693	19.540	19.675	14.144	144,109
2022-01-27	19.695	19.695	19.230	19.528	14.038	266,396
2022-01-26	19.698	19.975	19.675	19.753	14.199	108,504
2022-01-25	19.628	19.890	19.495	19.858	14.275	110,627
2022-01-24	19.900	19.945	19.400	19.468	13.995	38,980
2022-01-21	20.010	20.110	19.790	19.790	14.226	68,013
2022-01-20	19.923	20.130	19.919	20.005	14.381	106,742
2022-01-19	20.170	20.170	19.885	20.070	14.428	503,058

← NewerPage 20 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.