Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.785	16.785	16.740	16.785	16.785	44
2026-10-16	16.680	16.740	16.625	16.625	16.625	10
2026-10-15	16.880	16.950	16.540	16.710	16.710	804,386
2026-10-14	16.770	16.870	16.710	16.740	16.740	91,682
2026-10-13	16.610	16.650	16.500	16.645	16.645	23,869
2026-10-12	16.520	16.570	16.470	16.550	16.550	12,209
2026-10-09	16.600	16.660	16.420	16.620	16.620	7,205
2026-10-08	16.380	16.650	16.200	16.520	16.520	239,747
2026-10-07	16.240	16.330	16.160	16.220	16.220	52,203
2026-10-06	16.390	16.430	16.165	16.240	16.240	42,616
2026-10-05	16.755	17.050	16.300	16.330	16.330	374,104
2026-10-02	16.530	16.700	16.510	16.690	16.690	9,302
2026-10-01	16.400	16.530	16.260	16.520	16.520	472,707
2026-09-30	16.640	16.800	16.580	16.645	16.645	26,764
2026-09-29	16.690	16.790	16.640	16.655	16.655	20,799
2026-09-28	16.690	16.760	16.670	16.690	16.690	33,141
2026-09-25	16.560	16.750	16.560	16.635	16.635	5,355
2026-09-24	16.550	16.740	16.490	16.710	16.710	16,584
2026-09-23	16.800	16.800	16.580	16.610	16.610	103,525
2026-09-22	16.850	16.900	16.640	16.770	16.770	230,383
2026-09-21	16.755	16.830	16.660	16.800	16.800	35,767
2026-09-18	16.780	16.830	16.610	16.750	16.750	50,943
2026-09-17	16.650	16.900	16.630	16.850	16.850	49,008
2026-09-16	16.370	16.630	16.350	16.530	16.530	184,749
2026-09-15	16.100	16.330	15.780	16.320	16.320	37,169
2026-09-14	16.430	16.490	16.100	16.390	16.390	226,479
2026-09-11	16.500	16.560	16.320	16.500	16.500	104,557
2026-09-10	16.530	16.710	16.190	16.690	16.690	388,546
2026-09-09	16.700	16.740	16.460	16.475	16.475	165,868
2026-09-08	16.550	16.620	16.490	16.513	16.513	4,536
2026-09-07	16.600	16.660	16.280	16.570	16.570	474,601
2026-09-04	16.530	16.640	16.380	16.570	16.570	25,230
2026-09-03	16.700	16.740	16.470	16.620	16.620	26,784
2026-09-02	16.690	16.780	16.310	16.730	16.730	545,054
2026-09-01	16.890	16.890	16.560	16.793	16.793	206,007
2026-08-28	16.730	16.790	16.670	16.750	16.750	19,000
2026-08-27	16.820	16.830	16.500	16.620	16.620	380,847
2026-08-26	16.900	17.020	16.570	16.850	16.850	69,914
2026-08-25	16.800	16.940	16.800	16.860	16.860	36,836
2026-08-24	16.760	16.860	16.450	16.806	16.806	83,726
2026-08-21	16.779	16.970	16.779	16.870	16.870	59,880
2026-08-20	16.800	17.000	16.800	16.870	16.870	36,445
2026-08-19	16.930	16.930	16.550	16.850	16.850	188,222
2026-08-18	16.740	16.940	16.500	16.879	16.879	22,970
2026-08-17	16.860	16.890	16.480	16.780	16.780	6,005
2026-08-14	16.730	16.850	16.730	16.820	16.820	56,851
2026-08-13	16.870	16.910	16.700	16.885	16.885	14,052
2026-08-12	16.680	16.760	16.680	16.750	16.750	10,379
2026-08-11	16.780	16.780	16.660	16.728	16.728	10,034
2026-08-10	16.900	16.940	16.510	16.772	16.772	397,736
2026-08-07	16.850	16.890	16.530	16.855	16.855	8,031
2026-08-06	16.840	16.940	16.840	16.920	16.920	8,126
2026-08-05	16.840	17.080	16.540	16.945	16.945	8,053
2026-08-04	16.960	17.170	16.770	16.984	16.984	16,315
2026-08-03	17.100	17.120	16.830	16.950	16.950	8,906
2026-07-31	17.030	17.030	16.845	16.950	16.950	29,400
2026-07-30	17.030	17.400	16.880	16.915	16.915	483,016
2026-07-29	17.500	17.500	17.095	17.225	17.225	21,396
2026-07-28	17.450	17.635	17.450	17.540	17.540	670,511
2026-07-27	17.580	17.620	17.250	17.492	17.492	18,258

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.4860 EUR
2025-12-19	0.3240 EUR
2025-07-01	0.4860 EUR
2024-12-10	0.3240 EUR
2024-07-02	0.8456 EUR
2023-12-20	0.5638 EUR
2023-07-04	0.8359 EUR
2022-12-19	0.5573 EUR
2022-07-05	0.8262 EUR
2021-12-17	0.5508 EUR
2021-07-06	0.8165 EUR
2020-12-21	0.5443 EUR
2020-07-07	0.7536 EUR
2019-12-19	0.5184 EUR
2019-07-01	0.7436 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.