Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.840	17.060	16.840	17.050	16.469	629,933
2026-04-29	17.100	17.150	16.810	16.940	16.363	668,198
2026-04-28	16.990	17.150	16.930	17.120	16.536	773,160
2026-04-27	16.930	16.990	16.850	16.890	16.314	534,014
2026-04-24	17.150	17.240	16.950	16.950	16.372	607,879
2026-04-23	17.090	17.210	17.020	17.120	16.536	963,820
2026-04-22	16.760	17.060	16.710	16.960	16.382	1,324,183
2026-04-21	16.630	16.930	16.630	16.750	16.179	1,659,813
2026-04-20	16.550	16.700	16.520	16.630	16.063	1,005,332
2026-04-17	16.750	16.870	16.310	16.420	15.860	1,575,756
2026-04-16	17.140	17.180	16.770	16.780	16.208	1,923,455
2026-04-15	17.150	17.230	17.040	17.150	16.565	1,382,020
2026-04-14	17.140	17.250	17.040	17.250	16.662	1,332,527
2026-04-13	17.250	17.300	17.090	17.180	16.594	1,108,868
2026-04-10	17.200	17.290	17.110	17.250	16.662	941,844
2026-04-09	17.090	17.260	17.020	17.160	16.575	1,150,440
2026-04-08	17.350	17.370	16.780	17.060	16.478	2,161,076
2026-04-07	17.200	17.330	17.110	17.170	16.585	1,029,234
2026-04-02	17.075	17.225	17.005	17.205	16.619	1,061,432
2026-04-01	17.150	17.280	16.885	16.920	16.343	1,522,402
2026-03-31	17.210	17.290	17.050	17.140	16.556	2,142,759
2026-03-30	17.080	17.280	16.760	16.990	16.411	4,864,886
2026-03-27	15.530	17.165	15.530	17.140	16.556	11,417,025
2026-03-26	14.780	14.830	14.575	14.655	14.155	905,637
2026-03-25	14.670	14.835	14.645	14.780	14.276	896,655
2026-03-24	14.600	14.625	14.345	14.615	14.117	1,026,059
2026-03-23	14.540	14.860	14.395	14.595	14.097	1,826,364
2026-03-20	14.945	15.055	14.705	14.710	14.209	2,146,465
2026-03-19	14.850	15.020	14.825	14.875	14.368	986,351
2026-03-18	15.180	15.180	14.835	14.995	14.484	1,179,663
2026-03-17	15.110	15.230	15.100	15.150	14.634	877,588
2026-03-16	15.000	15.125	14.930	15.055	14.542	850,874
2026-03-13	14.880	15.160	14.755	15.035	14.522	1,299,484
2026-03-12	14.600	14.845	14.490	14.805	14.300	903,502
2026-03-11	14.615	14.715	14.565	14.615	14.117	647,598
2026-03-10	14.800	14.835	14.650	14.665	14.165	1,148,888
2026-03-09	14.590	14.705	14.420	14.555	14.059	993,405
2026-03-06	14.700	14.845	14.555	14.765	14.262	1,133,377
2026-03-05	14.780	14.780	14.550	14.650	14.151	852,149
2026-03-04	14.500	14.690	14.350	14.575	14.078	1,678,942
2026-03-03	15.350	15.380	14.665	14.680	14.180	2,849,935
2026-03-02	15.200	15.465	15.120	15.380	14.856	2,000,476
2026-02-27	15.100	15.375	15.055	15.345	14.822	1,588,482
2026-02-26	15.170	15.330	15.070	15.100	14.585	1,354,175
2026-02-25	15.130	15.235	15.060	15.170	14.653	1,441,905
2026-02-24	15.100	15.260	15.060	15.125	14.609	1,470,863
2026-02-23	14.900	15.120	14.900	15.040	14.527	963,882
2026-02-20	14.890	14.895	14.725	14.895	14.387	874,371
2026-02-19	14.700	14.900	14.570	14.860	14.353	1,320,822
2026-02-18	15.140	15.270	14.770	14.770	14.267	1,456,819
2026-02-17	14.850	15.365	14.815	15.140	14.624	1,951,790
2026-02-16	14.980	15.100	14.810	15.070	14.556	1,561,021
2026-02-13	14.810	15.020	14.685	15.020	14.508	1,720,996
2026-02-12	14.850	14.885	14.485	14.885	14.378	1,120,769
2026-02-11	14.470	14.845	14.440	14.845	14.339	1,686,203
2026-02-10	14.375	14.505	14.320	14.390	13.899	1,644,365
2026-02-09	14.460	14.475	14.255	14.335	13.846	761,131
2026-02-06	14.400	14.475	14.345	14.410	13.919	1,355,847
2026-02-05	14.270	14.370	14.140	14.370	13.880	1,117,861
2026-02-04	14.040	14.455	14.025	14.280	13.793	2,049,938

← NewerPage 3 of 5 · 254 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.