Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	20.000	20.210	19.860	20.060	14.420	236,870
2022-01-17	20.148	20.210	20.030	20.135	14.474	80,892
2022-01-14	19.760	20.150	19.760	19.988	14.368	190,302
2022-01-13	19.740	19.965	19.740	19.820	14.248	70,411
2022-01-12	19.855	19.895	19.750	19.750	14.198	142,452
2022-01-11	19.845	19.965	19.845	19.915	14.316	107,637
2022-01-10	19.940	20.020	19.793	19.793	14.228	130,737
2022-01-07	19.940	20.070	19.940	19.980	14.363	51,462
2022-01-06	20.000	20.000	19.815	19.913	14.314	634,358
2022-01-05	20.210	20.210	20.060	20.188	14.512	43,301
2022-01-04	20.410	20.500	20.020	20.208	14.526	135,085
2021-12-31	20.525	20.525	20.525	20.525	14.755	0
2021-12-30	20.400	20.630	20.400	20.525	14.755	274,465
2021-12-29	20.680	20.680	20.465	20.465	14.712	180,541
2021-12-24	20.223	20.223	20.223	20.223	14.537	0
2021-12-23	20.100	20.359	20.100	20.223	14.537	789,256
2021-12-22	19.985	20.210	19.985	20.148	14.483	113,644
2021-12-21	19.863	20.090	19.850	19.995	14.374	2,298,137
2021-12-20	19.590	19.930	19.450	19.850	14.269	187,423
2021-12-17	20.180	20.180	19.500	19.825	14.252	881,867
2021-12-16	20.790	21.010	20.790	20.945	14.661	75,791
2021-12-15	20.700	20.800	20.600	20.700	14.489	64,002
2021-12-14	20.675	20.675	20.510	20.675	14.472	134,516
2021-12-13	20.620	20.732	20.540	20.610	14.426	97,972
2021-12-10	20.530	20.620	20.460	20.510	14.356	232,037
2021-12-09	20.480	20.620	20.430	20.525	14.367	990,096
2021-12-08	20.460	20.690	20.460	20.665	14.465	661,569
2021-12-07	20.500	20.660	20.460	20.560	14.391	120,833
2021-12-06	20.170	20.620	20.170	20.470	14.328	625,376
2021-12-03	20.158	20.158	20.158	20.158	14.109	170,284
2021-12-02	20.190	20.190	19.805	19.850	13.894	958,170
2021-12-01	20.258	20.258	20.100	20.258	14.179	79,751
2021-11-30	20.010	20.260	19.905	20.095	14.066	381,196
2021-11-29	19.900	20.230	19.885	20.223	14.155	61,066
2021-11-26	20.100	20.176	19.800	19.960	13.971	617,796
2021-11-25	20.240	20.240	20.150	20.198	14.137	140,752
2021-11-24	20.130	20.330	20.130	20.158	14.109	30,630
2021-11-23	19.950	20.200	19.925	20.153	14.106	25,672
2021-11-22	19.800	20.040	19.800	20.020	14.013	104,848
2021-11-19	19.910	19.965	19.716	19.788	13.850	45,364
2021-11-18	20.180	20.180	19.700	19.740	13.817	79,781
2021-11-17	20.100	20.210	20.000	20.080	14.055	36,605
2021-11-16	20.148	20.149	19.960	20.080	14.055	29,325
2021-11-15	19.895	20.110	19.895	19.960	13.971	50,090
2021-11-12	20.198	20.240	19.850	19.975	13.982	225,986
2021-11-11	20.020	20.140	19.975	20.010	14.006	202,816
2021-11-10	20.000	20.160	19.862	20.120	14.083	225,954
2021-11-09	19.905	19.905	19.684	19.745	13.821	48,295
2021-11-08	20.000	20.200	19.790	19.938	13.955	729,881
2021-11-05	19.930	20.160	19.930	20.148	14.102	148,271
2021-11-04	19.865	20.060	19.865	19.878	13.913	276,099
2021-11-03	19.648	19.820	19.540	19.603	13.721	395,332
2021-11-02	19.688	19.850	19.530	19.740	13.817	160,319
2021-11-01	19.320	19.645	19.320	19.638	13.745	70,917
2021-10-29	19.640	19.640	19.402	19.588	13.710	15,828
2021-10-28	19.735	19.735	19.520	19.520	13.663	103,527
2021-10-27	19.440	19.795	19.380	19.748	13.822	155,721
2021-10-26	19.440	19.440	18.975	19.375	13.562	132,377
2021-10-25	19.590	19.600	19.395	19.445	13.611	1,039,012
2021-10-22	19.250	19.485	19.187	19.483	13.637	1,359,623

← NewerPage 21 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.