Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	14.150	14.270	14.020	14.245	13.352	1,146,627
2025-11-05	13.900	14.065	13.880	14.065	13.183	864,951
2025-11-04	13.715	13.895	13.620	13.895	13.024	739,232
2025-11-03	13.800	13.895	13.610	13.715	12.855	808,916
2025-10-31	13.950	14.005	13.765	13.765	12.902	1,395,489
2025-10-30	14.000	14.095	13.940	14.095	13.212	589,043
2025-10-29	14.280	14.305	13.975	13.980	13.104	999,379
2025-10-28	14.290	14.360	14.210	14.285	13.390	771,887
2025-10-27	14.160	14.295	14.130	14.290	13.394	803,422
2025-10-24	14.160	14.210	14.030	14.170	13.282	627,136
2025-10-23	14.200	14.280	14.135	14.185	13.296	655,293
2025-10-22	14.100	14.235	14.085	14.200	13.310	1,159,332
2025-10-21	13.970	14.220	13.815	14.060	13.179	933,908
2025-10-20	13.935	14.040	13.850	14.030	13.151	1,058,707
2025-10-17	13.760	13.925	13.625	13.875	13.005	733,831
2025-10-16	13.890	13.940	13.685	13.725	12.865	727,134
2025-10-15	13.675	13.845	13.675	13.820	12.954	795,634
2025-10-14	13.615	13.780	13.595	13.730	12.869	1,186,018
2025-10-13	13.670	13.690	13.535	13.565	12.715	684,721
2025-10-10	13.450	13.640	13.450	13.600	12.748	730,029
2025-10-09	13.425	13.485	13.395	13.450	12.607	540,296
2025-10-08	13.350	13.475	13.350	13.380	12.541	837,388
2025-10-07	13.405	13.425	13.335	13.360	12.523	628,802
2025-10-06	13.520	13.520	13.340	13.395	12.555	610,207
2025-10-03	13.310	13.465	13.280	13.465	12.621	1,094,775
2025-10-02	13.285	13.320	13.195	13.310	12.476	874,801
2025-10-01	13.330	13.420	13.235	13.315	12.480	686,641
2025-09-30	13.190	13.315	13.125	13.310	12.476	704,991
2025-09-29	13.220	13.265	13.145	13.200	12.373	595,943
2025-09-26	13.155	13.265	13.150	13.220	12.391	658,241
2025-09-25	13.030	13.260	13.000	13.155	12.331	918,311
2025-09-24	13.055	13.155	13.020	13.020	12.204	1,649,856
2025-09-23	13.120	13.150	13.020	13.020	12.204	1,265,113
2025-09-22	13.140	13.175	13.040	13.080	12.260	1,006,631
2025-09-19	13.085	13.175	13.060	13.140	12.316	1,762,100
2025-09-18	13.105	13.185	13.045	13.100	12.279	588,238
2025-09-17	13.165	13.180	13.075	13.105	12.284	840,149
2025-09-16	13.395	13.395	13.160	13.175	12.349	782,325
2025-09-15	13.350	13.425	13.305	13.335	12.499	886,435
2025-09-12	13.190	13.360	13.180	13.315	12.480	633,203
2025-09-11	13.220	13.260	13.150	13.180	12.354	568,209
2025-09-10	13.170	13.245	13.125	13.205	12.377	439,663
2025-09-09	13.215	13.240	13.140	13.200	12.373	507,621
2025-09-08	13.200	13.235	13.145	13.200	12.373	425,786
2025-09-05	13.170	13.195	13.100	13.195	12.368	528,567
2025-09-04	13.040	13.240	13.040	13.155	12.331	562,187
2025-09-03	13.120	13.145	13.000	13.120	12.298	863,269
2025-09-02	13.200	13.235	13.100	13.110	12.288	801,008
2025-09-01	13.345	13.345	13.230	13.240	12.410	455,430
2025-08-29	13.400	13.420	13.295	13.315	12.480	468,519
2025-08-28	13.475	13.480	13.315	13.395	12.555	368,315
2025-08-27	13.305	13.495	13.300	13.495	12.649	419,548
2025-08-26	13.395	13.425	13.300	13.300	12.466	367,605
2025-08-25	13.500	13.505	13.375	13.420	12.579	449,439
2025-08-22	13.450	13.610	13.450	13.515	12.668	555,314
2025-08-21	13.430	13.490	13.350	13.490	12.645	819,755
2025-08-20	13.255	13.440	13.245	13.370	12.532	775,886
2025-08-19	13.185	13.275	13.150	13.205	12.377	554,913
2025-08-18	13.260	13.350	13.215	13.220	12.391	554,139
2025-08-15	13.250	13.295	13.200	13.255	12.424	530,833

← NewerPage 5 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.