Get 20% lifetime commission for referring investors to digrin.com
here.
ENAGAS,S.A. - Price History
Monthly price history for ENG.MC (ENAGAS,S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €13.52 | €13.52 |
| March 2024 | €13.76 | €13.76 |
| February 2024 | €13.34 | €13.34 |
| January 2024 | €15.09 | €15.09 |
| December 2023 | €15.26 | €15.26 |
| November 2023 | €16.23 | €16.80 |
| October 2023 | €15.26 | €15.80 |
| September 2023 | €15.15 | €15.68 |
| August 2023 | €15.21 | €15.74 |
| July 2023 | €15.59 | €16.14 |
| June 2023 | €16.57 | €18 |
| May 2023 | €16.44 | €17.86 |
| April 2023 | €16.71 | €18.16 |
| March 2023 | €16.29 | €17.70 |
| February 2023 | €15.61 | €16.96 |
| January 2023 | €15.16 | €16.46 |
| December 2022 | €14.29 | €15.52 |
| November 2022 | €15.33 | €17.23 |
| October 2022 | €14.61 | €16.42 |
| September 2022 | €14.09 | €15.84 |
| August 2022 | €16.18 | €18.19 |
| July 2022 | €17.15 | €19.28 |
| June 2022 | €18.02 | €21.07 |
| May 2022 | €18.22 | €21.31 |
| April 2022 | €17.59 | €20.57 |
| March 2022 | €17.23 | €20.15 |
| February 2022 | €16.18 | €18.92 |
| January 2022 | €16.42 | €19.20 |
| December 2021 | €17.44 | €20.40 |
| November 2021 | €16.72 | €20.09 |
| October 2021 | €16.16 | €19.40 |
| September 2021 | €15.99 | €19.20 |
| August 2021 | €16.04 | €19.26 |
| July 2021 | €16.12 | €19.36 |
| June 2021 | €15.55 | €19.48 |
| May 2021 | €15.35 | €19.22 |
| April 2021 | €14.46 | €18.12 |
| March 2021 | €14.78 | €18.52 |
| February 2021 | €13.86 | €17.36 |
| January 2021 | €14.51 | €18.18 |
| December 2020 | €14.34 | €17.96 |
| November 2020 | €15.83 | €20.42 |
| October 2020 | €14.37 | €18.53 |
| September 2020 | €15.27 | €19.70 |
| August 2020 | €15.89 | €20.49 |
| July 2020 | €16.57 | €21.37 |
| June 2020 | €16.31 | €21.75 |
| May 2020 | €15.16 | €20.21 |
| April 2020 | €15.97 | €21.29 |
| March 2020 | €13.57 | €18.10 |
| February 2020 | €17.55 | €23.40 |
| January 2020 | €18.24 | €24.32 |
| December 2019 | €17.05 | €22.74 |
| November 2019 | €16.56 | €22.61 |
| October 2019 | €16.26 | €22.19 |
| September 2019 | €15.58 | €21.26 |
| August 2019 | €14.55 | €19.86 |
| July 2019 | €14.41 | €19.68 |
| June 2019 | €16.65 | €23.47 |
| May 2019 | €17.38 | €24.50 |
| April 2019 | €18.02 | €25.40 |
| March 2019 | €18.40 | €25.94 |
| February 2019 | €17.77 | €25.05 |
| January 2019 | €18.04 | €25.43 |
| December 2018 | €16.75 | €23.61 |
| November 2018 | €16.88 | €24.27 |
| October 2018 | €16.31 | €23.44 |
| September 2018 | €16.18 | €23.25 |
| August 2018 | €16.66 | €23.95 |
| July 2018 | €16.64 | €23.92 |
| June 2018 | €16.92 | €25.04 |
| May 2018 | €15.42 | €22.81 |
| April 2018 | €16.32 | €24.14 |
| March 2018 | €15.02 | €22.23 |
| February 2018 | €14.48 | €21.42 |
| January 2018 | €14.84 | €21.95 |
| December 2017 | €16.13 | €23.87 |
| November 2017 | €16.35 | €24.66 |
| October 2017 | €16.40 | €24.73 |
| September 2017 | €15.80 | €23.82 |
| August 2017 | €16.42 | €24.76 |
| July 2017 | €15.84 | €23.88 |
| June 2017 | €15.83 | €24.55 |
| May 2017 | €17.07 | €26.46 |
| April 2017 | €15.58 | €24.15 |
| March 2017 | €15.70 | €24.35 |
| February 2017 | €14.96 | €23.20 |
| January 2017 | €14.64 | €22.70 |
| December 2016 | €15.56 | €24.12 |
| November 2016 | €14.72 | €23.25 |
| October 2016 | €16.56 | €26.15 |
| September 2016 | €16.95 | €26.78 |
| August 2016 | €16.67 | €26.32 |
| July 2016 | €17.27 | €27.27 |
| June 2016 | €17.29 | €27.30 |
| May 2016 | €16.66 | €26.94 |
| April 2016 | €16.46 | €26.60 |
| March 2016 | €16.34 | €26.42 |
| February 2016 | €16.06 | €25.96 |
| January 2016 | €16.52 | €26.70 |
| December 2015 | €16.08 | €26 |
| November 2015 | €17.18 | €28.21 |
| October 2015 | €16.78 | €27.56 |
| September 2015 | €15.61 | €25.62 |
| August 2015 | €14.88 | €24.42 |
| July 2015 | €15.58 | €25.58 |
| June 2015 | €14.48 | €24.40 |
| May 2015 | €15.54 | €26.18 |
| April 2015 | €16.33 | €27.52 |
| March 2015 | €15.81 | €26.63 |
| February 2015 | €16.28 | €27.42 |
| January 2015 | €16.68 | €28.10 |
| December 2014 | €15.54 | €26.18 |
| November 2014 | €15.74 | €26.93 |
| October 2014 | €15.63 | €26.75 |
| September 2014 | €14.92 | €25.53 |
| August 2014 | €14.83 | €25.37 |
| July 2014 | €14.55 | €24.89 |
| June 2014 | €13.38 | €23.50 |
| May 2014 | €12.29 | €21.59 |
| April 2014 | €12.64 | €22.20 |
| March 2014 | €12.57 | €22.08 |
| February 2014 | €12.01 | €21.08 |
| January 2014 | €11.56 | €20.30 |
| December 2013 | €10.82 | €19 |
| November 2013 | €10.79 | €19.36 |
| October 2013 | €10.98 | €19.69 |
| September 2013 | €10.10 | €18.12 |
| August 2013 | €9.58 | €17.18 |
| July 2013 | €10.34 | €18.56 |
| June 2013 | €10.29 | €18.98 |
| May 2013 | €10.46 | €19.31 |
| April 2013 | €10.96 | €20.23 |
| March 2013 | €9.84 | €18.16 |
| February 2013 | €9.94 | €18.34 |
| January 2013 | €9.45 | €17.43 |
| December 2012 | €8.75 | €16.14 |
| November 2012 | €8.35 | €15.74 |
| October 2012 | €8.14 | €15.34 |
| September 2012 | €8.15 | €15.35 |
| August 2012 | €7.84 | €14.76 |
| July 2012 | €7.48 | €14.10 |
| June 2012 | €7.37 | €14.37 |
| May 2012 | €6.48 | €12.63 |
| April 2012 | €6.81 | €13.28 |
| March 2012 | €7.40 | €14.43 |
| February 2012 | €7.90 | €15.40 |
| January 2012 | €7.85 | €15.30 |
| December 2011 | €7.33 | €14.29 |
| November 2011 | €7 | €13.94 |
| October 2011 | €7.16 | €14.27 |
| September 2011 | €6.93 | €13.81 |
| August 2011 | €7.33 | €14.61 |
| July 2011 | €7.98 | €15.90 |
| June 2011 | €8.18 | €16.71 |
| May 2011 | €8.01 | €16.38 |
| April 2011 | €8.17 | €16.70 |
| March 2011 | €7.79 | €15.92 |
| February 2011 | €7.59 | €15.52 |
| January 2011 | €7.54 | €15.40 |
| December 2010 | €7.30 | €14.92 |
| November 2010 | €6.85 | €14.24 |
| October 2010 | €7.62 | €15.84 |
| September 2010 | €7.15 | €14.86 |
| August 2010 | €6.71 | €13.95 |
| July 2010 | €6.81 | €14.16 |
| June 2010 | €5.78 | €12.39 |
| May 2010 | €6.13 | €13.13 |
| April 2010 | €7.04 | €15.08 |
| March 2010 | €7.57 | €16.22 |
| February 2010 | €7.15 | €15.32 |
| January 2010 | €7 | €15 |
| December 2009 | €7.20 | €15.42 |
| November 2009 | €6.63 | €14.42 |
| October 2009 | €6.45 | €14.02 |
| September 2009 | €6.57 | €14.28 |
| August 2009 | €6.33 | €13.76 |
| July 2009 | €6.38 | €13.88 |
| June 2009 | €6.30 | €14.02 |
| May 2009 | €5.86 | €13.05 |
| April 2009 | €5.95 | €13.23 |
| March 2009 | €4.80 | €10.67 |
| February 2009 | €5.74 | €12.76 |
| January 2009 | €6.11 | €13.60 |
| December 2008 | €6.90 | €15.56 |
| November 2008 | €6.45 | €14.56 |
| October 2008 | €6.75 | €15.23 |
| September 2008 | €6.74 | €15.20 |
| August 2008 | €7.70 | €17.38 |
| July 2008 | €7.37 | €16.62 |
| June 2008 | €7.84 | €18 |
| May 2008 | €8.91 | €20.45 |
| April 2008 | €8.49 | €19.50 |
| March 2008 | €8.25 | €18.93 |
| February 2008 | €8.69 | €19.95 |
| January 2008 | €8.02 | €18.42 |
| December 2007 | €8.63 | €19.99 |
| November 2007 | €8.88 | €20.58 |
| October 2007 | €8.46 | €19.60 |
| September 2007 | €7.84 | €18.18 |
| August 2007 | €7.21 | €16.70 |
| July 2007 | €7.56 | €17.53 |
| June 2007 | €7.81 | €18.33 |
| May 2007 | €8.01 | €18.80 |
| April 2007 | €7.61 | €17.85 |
| March 2007 | €8.24 | €19.34 |
| February 2007 | €7.34 | €17.23 |
| January 2007 | €7.17 | €16.82 |
| December 2006 | €7.44 | €17.62 |
| November 2006 | €7.98 | €18.91 |
| October 2006 | €8.02 | €19 |
| September 2006 | €8.07 | €19.11 |
| August 2006 | €7.51 | €17.79 |
| July 2006 | €7.18 | €17.01 |
| June 2006 | €6.96 | €16.68 |
| May 2006 | €6.93 | €16.62 |
| April 2006 | €7.27 | €17.44 |
| March 2006 | €6.82 | €16.35 |
| February 2006 | €7.09 | €17 |
| January 2006 | €6.50 | €15.59 |
| December 2005 | €6.53 | €15.80 |
| November 2005 | €6.19 | €14.97 |
| October 2005 | €6.10 | €14.75 |
| September 2005 | €6.18 | €14.95 |
| August 2005 | €5.80 | €14.04 |
| July 2005 | €5.97 | €14.45 |
| June 2005 | €5.98 | €14.65 |
| May 2005 | €5.29 | €12.94 |
| April 2005 | €4.99 | €12.21 |
| March 2005 | €4.80 | €11.76 |
| February 2005 | €5.06 | €12.39 |
| January 2005 | €5.08 | €12.43 |
| December 2004 | €4.94 | €12.20 |
| November 2004 | €4.17 | €10.31 |
| October 2004 | €4.01 | €9.90 |
| September 2004 | €3.90 | €9.63 |
| August 2004 | €3.69 | €9.11 |
| July 2004 | €3.69 | €9.12 |
| June 2004 | €3.55 | €8.91 |
| May 2004 | €3.63 | €9.12 |
| April 2004 | €3.77 | €9.47 |
| March 2004 | €3.75 | €9.43 |
| February 2004 | €3.70 | €9.29 |
| January 2004 | €3.50 | €8.79 |
| December 2003 | €3.38 | €8.60 |
| November 2003 | €3.25 | €8.26 |
| October 2003 | €3.12 | €7.95 |
| September 2003 | €2.95 | €7.51 |
| August 2003 | €2.98 | €7.59 |
| July 2003 | €2.98 | €7.59 |
| June 2003 | €2.88 | €7.45 |
| May 2003 | €2.65 | €6.85 |
| April 2003 | €2.51 | €6.49 |
| March 2003 | €2.48 | €6.42 |
| February 2003 | €2.50 | €6.46 |
| January 2003 | €2.37 | €6.13 |
| December 2002 | €2.22 | €5.80 |
| November 2002 | €2.21 | €5.79 |
| October 2002 | €2.07 | €5.43 |
| September 2002 | €2.18 | €5.70 |
| August 2002 | €2.15 | €5.63 |
| July 2002 | €2.23 | €5.84 |
| June 2002 | €2.44 | €6.38 |
ENG.MC
Price: €13.52
52 week price:
Dividend Yield: 0.13%
5-year range yield:
Forward Dividend Yield: 15.11%
Payout Ratio: 188.89%
Payout Ratio Range:
Dividend Per Share: 2.04 EUR
Earnings Per Share: 1.31 EUR
P/E Ratio: 13.50
Exchange: MCE
Sector: Utilities
Industry: Utilities - Regulated Gas
Volume: 242204
Market Capitalization: 3.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 3.12%
DGR5: 3.36%
DGR10: 4.77%