Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.390	17.580	17.380	17.580	17.580	621,100
2026-07-23	17.320	17.480	17.010	17.350	17.350	1,141,341
2026-07-22	17.100	17.450	16.960	17.450	17.450	1,408,634
2026-07-21	16.800	17.080	16.750	17.010	17.010	857,627
2026-07-20	16.790	16.880	16.710	16.860	16.860	524,311
2026-07-17	16.660	16.940	16.660	16.860	16.860	651,206
2026-07-16	16.700	16.780	16.460	16.600	16.600	842,297
2026-07-15	16.890	16.890	16.710	16.730	16.730	508,921
2026-07-14	16.800	16.930	16.740	16.910	16.910	806,087
2026-07-13	16.850	16.890	16.770	16.830	16.830	532,290
2026-07-10	16.880	16.910	16.800	16.840	16.840	482,279
2026-07-09	16.810	16.910	16.760	16.880	16.880	492,450
2026-07-08	16.770	16.990	16.750	16.870	16.870	1,077,424
2026-07-07	16.720	16.900	16.690	16.830	16.830	512,547
2026-07-06	17.000	17.000	16.640	16.720	16.720	803,035
2026-07-03	16.990	17.070	16.910	16.930	16.930	579,971
2026-07-02	16.780	16.980	16.740	16.960	16.960	951,722
2026-07-01	17.000	17.020	16.510	16.750	16.750	1,109,432
2026-06-30	17.050	17.200	16.920	16.960	16.960	1,425,241
2026-06-29	17.750	17.760	17.600	17.600	17.000	1,582,383
2026-06-26	17.920	17.940	17.610	17.610	17.010	1,211,692
2026-06-25	17.780	17.920	17.740	17.880	17.271	1,340,722
2026-06-24	17.770	17.770	17.620	17.720	17.116	1,569,812
2026-06-23	17.810	17.880	17.570	17.710	17.106	1,082,501
2026-06-22	17.780	17.840	17.620	17.840	17.232	1,522,100
2026-06-19	17.770	17.850	17.550	17.690	17.087	3,977,358
2026-06-18	17.600	17.700	17.480	17.700	17.097	890,434
2026-06-17	17.550	17.580	17.310	17.570	16.971	793,816
2026-06-16	17.750	17.800	17.600	17.600	17.000	1,170,912
2026-06-15	17.840	17.850	17.480	17.730	17.126	1,669,084
2026-06-12	17.530	17.840	17.510	17.840	17.232	956,516
2026-06-11	17.650	17.910	17.640	17.760	17.155	1,356,939
2026-06-10	17.400	17.680	17.360	17.630	17.029	661,747
2026-06-09	17.290	17.440	17.150	17.380	16.788	688,879
2026-06-08	17.320	17.440	17.300	17.300	16.710	634,458
2026-06-05	17.040	17.390	17.040	17.370	16.778	935,645
2026-06-04	17.020	17.230	16.960	17.030	16.449	993,389
2026-06-03	17.070	17.250	17.030	17.150	16.565	1,308,915
2026-06-02	16.920	17.010	16.800	17.010	16.430	732,789
2026-06-01	17.000	17.110	16.870	16.870	16.295	1,085,083
2026-05-29	17.060	17.160	17.020	17.020	16.440	898,818
2026-05-28	17.000	17.170	16.980	17.070	16.488	1,284,517
2026-05-27	17.200	17.210	16.960	17.000	16.421	1,274,349
2026-05-26	17.220	17.350	17.170	17.270	16.681	820,897
2026-05-25	17.250	17.280	17.180	17.180	16.594	578,808
2026-05-22	17.240	17.380	17.120	17.190	16.604	908,551
2026-05-21	16.950	17.240	16.940	17.220	16.633	1,799,671
2026-05-20	16.920	17.040	16.890	16.940	16.363	811,973
2026-05-19	16.920	17.100	16.880	16.930	16.353	1,230,757
2026-05-18	16.550	16.890	16.540	16.890	16.314	1,187,713
2026-05-15	16.730	16.730	16.430	16.590	16.024	1,313,221
2026-05-14	16.700	16.760	16.580	16.580	16.015	583,552
2026-05-13	16.470	16.690	16.470	16.610	16.044	954,382
2026-05-12	16.600	16.730	16.480	16.540	15.976	749,130
2026-05-11	16.520	16.650	16.480	16.590	16.024	615,518
2026-05-08	16.500	16.560	16.420	16.520	15.957	1,551,962
2026-05-07	16.890	16.900	16.490	16.510	15.947	902,063
2026-05-06	16.960	16.980	16.670	16.880	16.305	1,000,975
2026-05-05	16.940	17.120	16.900	16.910	16.334	537,015
2026-05-04	17.070	17.070	16.780	16.940	16.363	865,148

← NewerPage 2 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.6000 EUR
2025-12-19	0.4000 EUR
2025-07-01	0.6000 EUR
2024-12-10	0.4000 EUR
2024-07-02	1.0440 EUR
2023-12-20	0.6960 EUR
2023-07-04	1.0320 EUR
2022-12-19	0.6880 EUR
2022-07-05	1.0200 EUR
2021-12-17	0.6800 EUR
2021-07-06	1.0080 EUR
2020-12-21	0.6720 EUR
2020-07-07	0.9600 EUR
2019-12-19	0.6400 EUR
2019-07-01	0.9180 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.