Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	12.700	12.900	12.680	12.865	11.502	6,506
2024-11-21	12.770	12.770	12.660	12.745	11.395	7,293
2024-11-20	12.800	12.820	12.520	12.770	11.417	4,651
2024-11-19	12.830	12.830	12.530	12.775	11.421	6,548
2024-11-18	12.820	12.820	12.730	12.800	11.444	8,259
2024-11-15	12.730	12.800	12.620	12.795	11.439	5,736
2024-11-14	12.550	12.780	12.490	12.550	11.220	27,397
2024-11-13	12.550	12.550	12.440	12.480	11.158	44,479
2024-11-12	12.580	12.780	12.440	12.555	11.225	287,934
2024-11-11	12.750	12.750	12.580	12.600	11.265	12,586
2024-11-08	12.660	12.690	12.600	12.610	11.274	21,431
2024-11-07	12.660	12.730	12.590	12.685	11.341	21,266
2024-11-06	12.860	12.860	12.590	12.590	11.256	41,213
2024-11-05	12.900	12.960	12.830	12.920	11.551	22,258
2024-11-04	12.900	13.160	12.680	12.930	11.560	11,425
2024-11-01	13.080	13.080	12.890	13.020	11.641	23,436
2024-10-31	13.280	13.280	12.970	13.075	11.690	26,949
2024-10-30	13.350	13.350	13.180	13.210	11.810	19,255
2024-10-29	13.550	13.550	13.280	13.390	11.971	11,019
2024-10-28	13.520	13.660	13.500	13.645	12.199	4,177
2024-10-25	13.600	13.645	13.540	13.645	12.199	483,563
2024-10-24	13.630	13.910	13.610	13.680	12.231	33,792
2024-10-23	13.500	13.680	13.350	13.675	12.226	162,217
2024-10-22	13.320	13.350	13.130	13.270	11.864	46,140
2024-10-21	13.500	13.580	13.392	13.505	12.074	91,724
2024-10-18	13.550	13.550	13.470	13.470	12.043	41,589
2024-10-17	13.590	13.700	13.460	13.555	12.119	37,245
2024-10-16	13.490	13.510	13.430	13.485	12.056	24,378
2024-10-15	13.420	13.580	13.360	13.545	12.110	70,393
2024-10-14	13.430	13.430	13.240	13.245	11.842	237,281
2024-10-11	13.410	13.490	13.320	13.325	11.913	20,862
2024-10-10	13.620	13.620	13.200	13.250	11.846	71,636
2024-10-09	13.600	13.680	13.500	13.540	12.105	6,220
2024-10-08	13.570	13.570	13.480	13.515	12.083	31,587
2024-10-07	13.500	13.600	13.490	13.560	12.123	398,887
2024-10-04	13.520	13.650	13.430	13.565	12.128	27,130
2024-10-03	13.650	13.680	13.500	13.590	12.150	212,209
2024-10-02	13.810	14.050	13.570	13.595	12.155	42,438
2024-10-01	13.900	13.910	13.730	13.795	12.333	25,519
2024-09-30	13.870	13.880	13.720	13.845	12.378	19,502
2024-09-27	13.770	13.880	13.770	13.780	12.320	12,942
2024-09-26	13.740	13.840	13.740	13.800	12.338	39,207
2024-09-25	13.782	13.782	13.680	13.760	12.302	173,525
2024-09-24	13.720	14.020	13.700	13.765	12.307	5,200
2024-09-23	13.520	13.780	13.520	13.690	12.240	17,231
2024-09-20	13.760	13.760	13.530	13.580	12.141	20,284
2024-09-19	13.780	13.860	13.640	13.675	12.226	27,665
2024-09-18	13.990	14.070	13.760	13.890	12.418	499,957
2024-09-17	14.020	14.130	14.020	14.095	12.602	133,834
2024-09-16	13.900	14.100	13.750	14.100	12.606	4,478
2024-09-13	13.950	14.090	13.760	13.840	12.374	19,262
2024-09-12	14.080	14.080	13.810	13.915	12.441	12,734
2024-09-11	14.000	14.095	13.960	14.095	12.602	142,715
2024-09-10	14.140	14.240	14.030	14.150	12.651	542,858
2024-09-09	14.030	14.140	14.030	14.070	12.579	6,730
2024-09-06	14.140	14.280	14.102	14.115	12.620	27,660
2024-09-05	13.940	14.350	13.940	14.310	12.794	428,905
2024-09-04	13.840	14.050	13.820	13.945	12.468	16,560
2024-09-03	13.980	14.220	13.890	13.945	12.468	359,862
2024-09-02	13.890	13.970	13.850	13.875	12.405	11,337

← NewerPage 9 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.