Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.180	13.245	13.135	13.245	12.415	701,062
2025-08-13	13.100	13.225	13.100	13.120	12.298	585,576
2025-08-12	13.200	13.235	13.060	13.060	12.241	528,559
2025-08-11	13.165	13.185	13.055	13.180	12.354	610,955
2025-08-08	13.225	13.295	13.120	13.130	12.307	580,037
2025-08-07	13.265	13.270	13.115	13.190	12.363	610,460
2025-08-06	13.270	13.290	13.170	13.275	12.443	566,084
2025-08-05	13.290	13.330	13.160	13.235	12.405	643,649
2025-08-04	13.205	13.290	13.165	13.285	12.452	768,048
2025-08-01	13.080	13.245	13.080	13.200	12.373	895,110
2025-07-31	13.215	13.260	13.085	13.115	12.293	842,188
2025-07-30	13.145	13.265	13.100	13.230	12.401	747,103
2025-07-29	13.145	13.185	13.025	13.115	12.293	891,114
2025-07-28	13.315	13.335	13.130	13.160	12.335	808,822
2025-07-25	13.365	13.370	13.180	13.235	12.405	753,381
2025-07-24	13.285	13.470	13.280	13.340	12.504	794,136
2025-07-23	13.600	13.600	13.255	13.270	12.438	1,329,704
2025-07-22	13.470	13.715	13.220	13.560	12.710	1,047,327
2025-07-21	13.470	13.500	13.400	13.475	12.630	469,901
2025-07-18	13.315	13.455	13.295	13.390	12.551	654,493
2025-07-17	13.360	13.390	13.300	13.300	12.466	551,504
2025-07-16	13.360	13.400	13.305	13.360	12.523	463,755
2025-07-15	13.435	13.475	13.285	13.335	12.499	762,422
2025-07-14	13.365	13.440	13.265	13.440	12.598	459,529
2025-07-11	13.235	13.320	13.220	13.320	12.485	481,439
2025-07-10	13.400	13.435	13.220	13.225	12.396	795,161
2025-07-09	13.435	13.480	13.355	13.400	12.560	761,019
2025-07-08	13.405	13.460	13.370	13.435	12.593	596,242
2025-07-07	13.650	13.650	13.285	13.445	12.602	1,079,739
2025-07-04	13.650	13.685	13.550	13.660	12.804	599,166
2025-07-03	13.515	13.650	13.510	13.650	12.794	935,266
2025-07-02	13.680	13.725	13.510	13.550	12.701	871,041
2025-07-01	13.770	13.905	13.590	13.640	12.785	1,640,648
2025-06-30	14.400	14.400	14.275	14.290	12.832	1,607,977
2025-06-27	14.320	14.440	14.200	14.245	12.792	1,104,828
2025-06-26	14.270	14.310	14.180	14.290	12.832	910,527
2025-06-25	14.295	14.330	14.145	14.185	12.738	772,274
2025-06-24	14.495	14.495	14.180	14.295	12.836	1,398,740
2025-06-23	14.290	14.500	14.265	14.500	13.021	833,993
2025-06-20	14.310	14.375	14.165	14.345	12.881	2,799,168
2025-06-19	14.340	14.385	14.235	14.285	12.827	428,506
2025-06-18	14.290	14.375	14.185	14.375	12.908	1,131,438
2025-06-17	14.180	14.275	14.110	14.265	12.810	877,415
2025-06-16	14.225	14.345	14.160	14.195	12.747	795,777
2025-06-13	14.255	14.280	14.130	14.255	12.801	529,316
2025-06-12	14.200	14.295	14.135	14.295	12.836	586,385
2025-06-11	14.115	14.170	14.040	14.145	12.702	1,916,532
2025-06-10	14.095	14.245	14.095	14.160	12.715	701,742
2025-06-09	14.145	14.170	14.020	14.080	12.643	482,180
2025-06-06	14.070	14.080	13.965	14.025	12.594	406,194
2025-06-05	14.030	14.085	13.945	14.030	12.599	614,803
2025-06-04	14.200	14.200	14.030	14.095	12.657	659,243
2025-06-03	14.280	14.300	14.115	14.165	12.720	703,569
2025-06-02	14.200	14.255	14.085	14.190	12.742	429,701
2025-05-30	14.210	14.330	14.165	14.165	12.720	1,030,567
2025-05-29	14.160	14.210	14.010	14.150	12.706	495,347
2025-05-28	14.350	14.365	14.145	14.195	12.747	744,155
2025-05-27	14.385	14.395	14.260	14.305	12.845	1,001,536
2025-05-26	14.200	14.370	14.120	14.350	12.886	1,159,878
2025-05-23	13.900	14.075	13.850	14.050	12.616	1,330,455

← NewerPage 6 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.