Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.200	12.330	12.170	12.270	11.018	1,092,465
2025-02-21	12.080	12.170	12.050	12.140	10.901	932,101
2025-02-20	11.960	12.130	11.960	12.030	10.803	1,759,944
2025-02-19	12.170	12.190	11.890	11.920	10.704	1,920,122
2025-02-18	12.250	12.330	11.830	12.150	10.910	2,691,287
2025-02-17	12.110	12.280	12.090	12.240	10.991	1,010,937
2025-02-14	12.270	12.310	12.110	12.160	10.919	842,822
2025-02-13	12.110	12.320	12.110	12.300	11.045	949,294
2025-02-12	12.090	12.190	12.060	12.080	10.847	851,273
2025-02-11	12.130	12.180	12.050	12.050	10.821	660,882
2025-02-10	12.100	12.170	12.050	12.110	10.874	806,892
2025-02-07	12.050	12.240	12.040	12.120	10.883	1,232,362
2025-02-06	12.240	12.340	12.110	12.110	10.874	806,291
2025-02-05	12.300	12.360	12.080	12.240	10.991	1,071,108
2025-02-04	12.230	12.350	12.190	12.300	11.045	641,105
2025-02-03	12.170	12.390	12.140	12.240	10.991	1,048,027
2025-01-31	12.140	12.300	12.140	12.220	10.973	1,021,397
2025-01-30	12.050	12.180	11.990	12.150	10.910	707,667
2025-01-29	11.990	12.060	11.860	12.040	10.812	685,625
2025-01-28	11.910	12.080	11.880	11.980	10.758	759,891
2025-01-27	11.820	12.020	11.820	11.930	10.713	820,554
2025-01-24	12.020	12.120	11.780	11.820	10.614	906,269
2025-01-23	11.830	12.040	11.810	12.010	10.785	1,435,843
2025-01-22	11.920	11.940	11.710	11.790	10.587	1,085,797
2025-01-21	11.900	11.940	11.840	11.930	10.713	507,028
2025-01-20	12.030	12.070	11.920	11.940	10.722	638,021
2025-01-17	11.870	12.160	11.870	12.070	10.838	1,394,574
2025-01-16	11.790	11.830	11.690	11.830	10.623	967,471
2025-01-15	11.830	11.830	11.690	11.770	10.569	874,493
2025-01-14	11.820	11.850	11.730	11.740	10.542	925,442
2025-01-13	11.630	11.830	11.610	11.740	10.542	1,183,534
2025-01-10	11.770	11.840	11.630	11.650	10.461	1,733,537
2025-01-09	11.960	12.060	11.920	11.930	10.713	755,961
2025-01-08	11.900	12.020	11.750	11.990	10.767	1,267,236
2025-01-07	11.810	11.980	11.770	11.910	10.695	1,023,310
2025-01-06	11.860	11.900	11.740	11.840	10.632	1,062,783
2025-01-03	11.980	12.000	11.820	11.860	10.650	1,630,416
2025-01-02	11.900	11.970	11.810	11.960	10.740	1,058,382
2024-12-31	11.640	11.820	11.640	11.780	10.578	1,184,587
2024-12-30	11.710	11.770	11.610	11.670	10.479	1,560,382
2024-12-27	11.710	11.790	11.650	11.750	10.551	2,283,331
2024-12-24	11.680	11.840	11.680	11.780	10.578	669,242
2024-12-23	12.110	12.140	11.580	11.700	10.506	2,594,218
2024-12-20	11.850	12.080	11.820	12.080	10.847	4,763,394
2024-12-19	12.000	12.040	11.830	11.910	10.695	1,339,262
2024-12-18	12.180	12.210	12.060	12.100	10.865	791,494
2024-12-17	12.220	12.270	12.060	12.230	10.982	1,161,784
2024-12-16	12.140	12.300	12.090	12.270	11.018	1,265,638
2024-12-13	12.180	12.250	12.080	12.170	10.928	1,016,424
2024-12-12	12.320	12.360	12.190	12.240	10.991	1,384,775
2024-12-11	12.550	12.560	12.380	12.390	11.126	847,565
2024-12-10	12.580	12.590	12.410	12.590	11.305	1,323,865
2024-12-09	13.070	13.120	12.960	12.980	11.296	1,588,414
2024-12-06	13.120	13.120	13.000	13.000	11.314	890,945
2024-12-05	12.970	13.150	12.950	13.100	11.401	1,193,021
2024-12-04	12.820	13.060	12.800	12.930	11.253	976,940
2024-12-03	12.850	12.880	12.780	12.820	11.157	737,201
2024-12-02	13.030	13.060	12.790	12.850	11.183	780,227
2024-11-29	13.010	13.030	12.900	12.980	11.296	531,572
2024-11-28	12.910	13.040	12.890	12.970	11.288	428,522

← NewerPage 8 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.