Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.975	14.045	13.895	14.010	13.532	733,806
2026-02-02	13.895	14.120	13.895	13.945	13.470	1,516,412
2026-01-30	13.855	13.975	13.825	13.885	13.412	898,872
2026-01-29	13.760	13.995	13.705	13.855	13.383	1,100,360
2026-01-28	13.725	13.810	13.650	13.800	13.330	604,118
2026-01-27	13.690	13.780	13.630	13.725	13.257	647,928
2026-01-26	13.700	13.795	13.635	13.690	13.223	612,577
2026-01-23	13.700	13.700	13.525	13.640	13.175	745,553
2026-01-22	13.650	13.725	13.570	13.690	13.223	1,719,809
2026-01-21	13.500	13.610	13.470	13.550	13.088	716,658
2026-01-20	13.670	13.715	13.510	13.515	13.054	876,691
2026-01-19	13.715	13.790	13.495	13.760	13.291	1,203,531
2026-01-16	13.950	14.015	13.835	13.895	13.421	946,079
2026-01-15	13.920	13.975	13.835	13.945	13.470	950,017
2026-01-14	13.640	13.900	13.640	13.900	13.426	1,042,638
2026-01-13	13.760	13.765	13.530	13.585	13.122	850,387
2026-01-12	13.835	13.845	13.620	13.790	13.320	954,308
2026-01-09	13.980	13.985	13.630	13.830	13.359	1,020,897
2026-01-08	13.730	13.955	13.720	13.935	13.460	1,421,546
2026-01-07	13.550	13.715	13.470	13.715	13.247	1,354,922
2026-01-06	13.445	13.535	13.375	13.470	13.011	958,416
2026-01-05	13.340	13.445	13.220	13.445	12.987	1,283,722
2026-01-02	13.180	13.365	13.165	13.365	12.909	875,241
2025-12-31	13.250	13.280	13.150	13.150	12.702	675,723
2025-12-30	13.130	13.275	13.110	13.245	12.794	1,282,174
2025-12-29	13.065	13.195	13.055	13.150	12.702	1,753,118
2025-12-24	13.130	13.185	13.130	13.145	12.697	361,944
2025-12-23	13.135	13.200	13.065	13.190	12.740	844,974
2025-12-22	13.100	13.145	13.020	13.145	12.697	952,588
2025-12-19	13.100	13.230	13.050	13.210	12.760	2,296,523
2025-12-18	13.550	13.655	13.490	13.515	12.668	1,720,948
2025-12-17	13.430	13.520	13.405	13.475	12.630	1,319,734
2025-12-16	13.560	13.560	13.415	13.440	12.598	927,277
2025-12-15	13.580	13.580	13.465	13.480	12.635	1,089,551
2025-12-12	13.410	13.515	13.370	13.455	12.612	880,934
2025-12-11	13.630	13.630	13.405	13.425	12.584	1,633,655
2025-12-10	13.820	13.850	13.655	13.655	12.799	1,066,157
2025-12-09	14.000	14.000	13.825	13.825	12.959	1,796,563
2025-12-08	13.935	14.145	13.925	13.975	13.099	848,296
2025-12-05	13.940	13.960	13.865	13.900	13.029	850,697
2025-12-04	13.950	14.035	13.810	13.990	13.113	988,139
2025-12-03	14.135	14.135	13.930	14.000	13.123	2,164,615
2025-12-02	14.300	14.400	14.245	14.345	13.446	662,167
2025-12-01	14.250	14.305	14.195	14.260	13.366	602,849
2025-11-28	14.250	14.275	14.100	14.245	13.352	460,089
2025-11-27	14.225	14.260	14.160	14.200	13.310	873,406
2025-11-26	14.030	14.195	14.010	14.195	13.305	475,100
2025-11-25	14.130	14.135	13.970	14.005	13.127	415,706
2025-11-24	14.075	14.180	14.015	14.090	13.207	714,186
2025-11-21	14.105	14.145	13.990	14.060	13.179	704,871
2025-11-20	13.950	14.120	13.900	14.070	13.188	1,071,195
2025-11-19	13.960	14.040	13.910	13.930	13.057	820,662
2025-11-18	14.100	14.130	13.980	14.035	13.155	878,952
2025-11-17	14.100	14.240	14.085	14.185	13.296	550,339
2025-11-14	14.220	14.265	14.055	14.090	13.207	780,033
2025-11-13	14.165	14.245	14.120	14.195	13.305	558,720
2025-11-12	14.230	14.250	14.065	14.110	13.226	730,612
2025-11-11	14.290	14.290	14.100	14.160	13.273	871,216
2025-11-10	14.300	14.305	14.140	14.175	13.287	767,891
2025-11-07	14.255	14.355	14.220	14.345	13.446	1,440,045

← NewerPage 4 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.