Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.810	13.870	13.705	13.835	12.423	581,667
2025-05-21	13.650	13.850	13.650	13.810	12.401	895,882
2025-05-20	13.475	13.660	13.475	13.660	12.266	945,157
2025-05-19	13.500	13.525	13.365	13.490	12.114	605,754
2025-05-16	13.345	13.470	13.300	13.445	12.073	600,120
2025-05-15	13.140	13.295	13.060	13.275	11.921	696,553
2025-05-14	13.010	13.170	13.000	13.075	11.741	2,094,689
2025-05-13	13.130	13.190	13.035	13.045	11.714	856,529
2025-05-12	13.360	13.405	13.000	13.110	11.772	1,176,601
2025-05-09	13.370	13.495	13.320	13.320	11.961	638,267
2025-05-08	13.615	13.635	13.355	13.370	12.006	1,072,227
2025-05-07	13.730	13.785	13.685	13.700	12.302	605,501
2025-05-06	13.665	13.810	13.665	13.695	12.298	1,008,670
2025-05-05	13.600	13.650	13.540	13.590	12.203	619,552
2025-05-02	13.800	13.830	13.410	13.590	12.203	1,195,419
2025-04-30	13.640	13.770	13.470	13.770	12.365	1,344,994
2025-04-29	13.410	13.690	13.345	13.540	12.159	1,032,189
2025-04-28	13.400	13.460	13.345	13.410	12.042	601,667
2025-04-25	13.360	13.405	13.285	13.335	11.974	1,004,612
2025-04-24	13.245	13.400	13.245	13.310	11.952	717,526
2025-04-23	13.450	13.455	13.115	13.230	11.880	1,620,702
2025-04-22	13.395	13.485	13.295	13.390	12.024	773,460
2025-04-17	13.300	13.425	13.195	13.425	12.055	673,187
2025-04-16	13.210	13.315	13.120	13.305	11.947	1,116,793
2025-04-15	12.990	13.110	12.870	13.110	11.772	1,028,097
2025-04-14	12.950	12.965	12.790	12.900	11.584	656,746
2025-04-11	12.760	12.860	12.640	12.790	11.485	1,184,644
2025-04-10	13.200	13.200	12.530	12.755	11.454	1,109,813
2025-04-09	12.500	12.575	12.355	12.455	11.184	1,138,347
2025-04-08	12.570	12.785	12.400	12.740	11.440	1,184,362
2025-04-07	12.850	13.010	12.300	12.550	11.270	2,932,883
2025-04-04	13.730	13.880	13.270	13.310	11.952	2,449,801
2025-04-03	13.260	13.660	13.240	13.660	12.266	1,362,292
2025-04-02	13.290	13.310	13.230	13.260	11.907	533,578
2025-04-01	13.270	13.330	13.150	13.310	11.952	692,704
2025-03-31	13.340	13.400	13.210	13.320	11.961	1,304,209
2025-03-28	13.150	13.350	13.100	13.290	11.934	1,241,433
2025-03-27	13.020	13.150	12.950	13.130	11.790	889,787
2025-03-26	12.990	13.190	12.960	13.020	11.692	1,208,895
2025-03-25	12.930	13.040	12.910	12.940	11.620	580,950
2025-03-24	12.960	13.120	12.850	12.900	11.584	773,968
2025-03-21	13.000	13.040	12.890	12.960	11.638	5,258,371
2025-03-20	12.880	13.050	12.870	13.000	11.674	756,257
2025-03-19	12.900	12.920	12.780	12.820	11.512	552,084
2025-03-18	12.870	12.900	12.760	12.840	11.530	947,440
2025-03-17	12.860	12.980	12.820	12.840	11.530	613,290
2025-03-14	12.930	12.970	12.730	12.760	11.458	763,050
2025-03-13	12.810	12.980	12.760	12.930	11.611	819,032
2025-03-12	13.090	13.160	12.650	12.750	11.449	1,453,511
2025-03-11	13.190	13.380	13.050	13.090	11.754	1,501,389
2025-03-10	12.700	13.270	12.700	13.190	11.844	2,111,881
2025-03-07	12.400	12.750	12.380	12.710	11.413	1,305,508
2025-03-06	12.200	12.390	12.100	12.370	11.108	1,228,238
2025-03-05	12.400	12.410	12.200	12.240	10.991	1,293,322
2025-03-04	12.310	12.510	12.300	12.420	11.153	927,805
2025-03-03	12.500	12.510	12.120	12.350	11.090	1,597,548
2025-02-28	12.790	12.810	12.500	12.540	11.261	2,080,358
2025-02-27	12.630	12.740	12.480	12.740	11.440	1,317,387
2025-02-26	12.600	12.640	12.540	12.640	11.350	1,184,717
2025-02-25	12.310	12.630	12.270	12.630	11.341	2,001,164

← NewerPage 7 of 22 · 1,279 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.