Enagás S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.700	16.810	16.620	16.810	16.810	1,614,651
2026-10-15	16.880	16.950	16.670	16.670	16.670	1,014,197
2026-10-14	16.770	16.870	16.690	16.750	16.750	907,795
2026-10-13	16.600	16.700	16.490	16.700	16.700	722,648
2026-10-12	16.530	16.560	16.450	16.480	16.480	740,795
2026-10-09	16.600	16.610	16.450	16.480	16.480	703,993
2026-10-08	16.330	16.640	16.310	16.530	16.530	910,204
2026-10-07	16.240	16.320	16.150	16.240	16.240	1,121,633
2026-10-06	16.370	16.420	16.170	16.220	16.220	780,969
2026-10-05	16.700	16.780	16.270	16.270	16.270	1,045,753
2026-10-02	16.550	16.700	16.480	16.670	16.670	543,485
2026-10-01	16.400	16.530	16.240	16.440	16.440	931,025
2026-09-30	16.640	16.810	16.570	16.570	16.570	644,108
2026-09-29	16.690	16.790	16.650	16.660	16.660	560,192
2026-09-28	16.720	16.780	16.660	16.690	16.690	446,764
2026-09-25	16.600	16.750	16.580	16.620	16.620	947,407
2026-09-24	16.540	16.740	16.480	16.610	16.610	859,855
2026-09-23	16.800	16.800	16.590	16.600	16.600	568,729
2026-09-22	16.870	16.930	16.640	16.800	16.800	559,911
2026-09-21	16.750	16.850	16.620	16.850	16.850	607,846
2026-09-18	16.780	16.800	16.600	16.800	16.800	2,719,060
2026-09-17	16.700	16.900	16.700	16.820	16.820	1,119,885
2026-09-16	16.370	16.630	16.340	16.620	16.620	788,975
2026-09-15	16.080	16.340	15.990	16.340	16.340	667,942
2026-09-14	16.430	16.470	16.100	16.120	16.120	706,986
2026-09-11	16.510	16.580	16.320	16.430	16.430	850,013
2026-09-10	16.530	16.720	16.520	16.580	16.580	288,770
2026-09-09	16.700	16.780	16.470	16.490	16.490	408,668
2026-09-08	16.550	16.620	16.460	16.620	16.620	380,757
2026-09-07	16.600	16.660	16.530	16.550	16.550	352,731
2026-09-04	16.460	16.610	16.380	16.600	16.600	390,058
2026-09-03	16.700	16.740	16.470	16.500	16.500	499,944
2026-09-02	16.640	16.770	16.590	16.590	16.590	454,050
2026-09-01	16.890	16.900	16.560	16.630	16.630	463,384
2026-08-31	16.740	16.870	16.720	16.850	16.850	572,681
2026-08-28	16.730	16.770	16.670	16.720	16.720	474,632
2026-08-27	16.830	16.830	16.560	16.680	16.680	475,989
2026-08-26	16.950	16.950	16.760	16.820	16.820	336,615
2026-08-25	16.800	16.940	16.780	16.890	16.890	404,357
2026-08-24	16.760	16.870	16.750	16.780	16.780	340,623
2026-08-21	16.870	16.980	16.780	16.780	16.780	446,445
2026-08-20	16.800	17.000	16.790	16.930	16.930	495,201
2026-08-19	16.910	16.940	16.810	16.820	16.820	408,486
2026-08-18	16.810	16.950	16.760	16.860	16.860	353,645
2026-08-17	16.800	16.900	16.750	16.750	16.750	444,649
2026-08-14	16.820	16.870	16.730	16.760	16.760	365,682
2026-08-13	16.700	16.910	16.660	16.850	16.850	496,311
2026-08-12	16.750	16.770	16.670	16.760	16.760	500,079
2026-08-11	16.710	16.780	16.660	16.700	16.700	400,879
2026-08-10	16.840	16.860	16.670	16.670	16.670	505,185
2026-08-07	16.850	16.900	16.680	16.840	16.840	431,793
2026-08-06	16.880	16.940	16.850	16.880	16.880	350,338
2026-08-05	16.900	17.070	16.800	16.800	16.800	447,610
2026-08-04	17.000	17.100	16.760	16.860	16.860	709,402
2026-08-03	16.940	17.080	16.810	17.020	17.020	589,780
2026-07-31	16.950	17.020	16.840	16.920	16.920	667,627
2026-07-30	17.060	17.210	16.870	16.920	16.920	771,875
2026-07-29	17.500	17.500	17.100	17.150	17.150	742,725
2026-07-28	17.560	17.640	17.450	17.450	17.450	557,256
2026-07-27	17.600	17.610	17.430	17.580	17.580	726,521

Page 1 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.