Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.350	17.550	17.350	17.390	17.390	12,483
2026-07-23	17.240	17.470	17.240	17.320	17.320	497,181
2026-07-22	17.100	17.440	17.060	17.430	17.430	369,842
2026-07-21	16.760	17.080	16.760	17.010	17.010	104,158
2026-07-20	16.790	16.855	16.400	16.820	16.820	30,535
2026-07-17	16.600	16.940	16.320	16.855	16.855	109,871
2026-07-16	16.700	16.760	16.480	16.650	16.650	70,220
2026-07-15	16.960	16.960	16.710	16.850	16.850	22,036
2026-07-14	16.870	17.110	16.480	16.824	16.824	117,534
2026-07-13	16.770	16.900	16.770	16.834	16.834	401,422
2026-07-10	16.800	17.200	16.530	16.880	16.880	733,075
2026-07-09	16.610	16.910	16.500	16.800	16.800	44,003
2026-07-08	16.760	16.990	16.760	16.825	16.825	19,843
2026-07-07	16.780	16.910	16.410	16.804	16.804	49,854
2026-07-06	17.000	17.000	16.640	16.730	16.730	17,483
2026-07-03	16.950	17.110	16.950	17.010	17.010	57,580
2026-07-02	16.755	17.090	16.450	16.960	16.960	66,488
2026-07-01	17.030	17.030	16.670	16.765	16.765	50,547
2026-06-30	17.050	17.270	16.940	16.960	16.960	37,039
2026-06-29	17.770	17.770	17.600	17.675	17.189	17,292
2026-06-26	17.890	17.940	17.580	17.690	17.203	520,377
2026-06-25	17.800	17.910	17.780	17.780	17.290	56,888
2026-06-24	17.760	17.760	17.580	17.670	17.183	20,600
2026-06-23	17.800	17.870	17.480	17.655	17.168	1,770,986
2026-06-22	17.839	17.839	17.635	17.785	17.295	3,325,245
2026-06-19	17.770	17.860	17.540	17.710	17.222	497,618
2026-06-18	17.500	17.950	17.500	17.585	17.100	21,189
2026-06-17	17.620	17.620	17.320	17.525	17.042	25,763
2026-06-16	17.840	18.080	17.590	17.605	17.120	17,820
2026-06-15	17.900	18.180	17.500	17.590	17.105	89,179
2026-06-12	17.590	17.840	17.260	17.765	17.275	496,497
2026-06-11	17.650	17.900	17.320	17.830	17.339	58,077
2026-06-10	17.450	17.730	17.050	17.570	17.086	15,507
2026-06-09	17.440	17.440	16.880	17.270	16.794	29,151
2026-06-08	17.290	17.420	17.290	17.390	16.911	655,058
2026-06-05	17.000	17.380	17.000	17.330	16.852	59,506
2026-06-04	16.960	17.350	16.960	17.020	16.551	148,942
2026-06-03	17.070	17.390	17.020	17.080	16.609	59,967
2026-06-02	17.000	17.240	16.580	16.875	16.410	38,416
2026-06-01	17.150	17.190	16.680	17.045	16.575	25,070
2026-05-29	17.150	17.380	16.730	17.070	16.600	34,974
2026-05-28	17.100	17.170	16.990	17.055	16.585	19,535
2026-05-27	17.230	17.230	16.880	17.110	16.639	336,019
2026-05-26	17.220	17.350	17.180	17.220	16.745	67,101
2026-05-22	17.255	17.570	16.920	17.310	16.833	685,483
2026-05-21	17.050	17.240	16.540	17.150	16.677	1,765,645
2026-05-20	16.890	17.030	16.720	16.990	16.522	1,025,740
2026-05-19	16.920	17.240	16.580	16.910	16.444	69,255
2026-05-18	16.560	16.880	16.230	16.785	16.322	38,265
2026-05-15	16.730	17.040	16.380	16.480	16.026	223,236
2026-05-14	16.700	17.010	16.340	16.670	16.211	199,732
2026-05-13	16.670	16.800	16.430	16.525	16.070	2,433,822
2026-05-12	16.600	16.700	16.290	16.585	16.128	260,125
2026-05-11	16.580	16.650	16.500	16.540	16.084	701,257
2026-05-08	16.755	16.830	16.190	16.490	16.036	46,966
2026-05-07	17.000	17.210	16.500	16.640	16.181	250,253
2026-05-06	16.900	16.970	16.640	16.920	16.454	15,767
2026-05-05	16.980	17.120	16.620	16.980	16.512	17,886
2026-05-01	17.035	17.035	17.035	17.035	16.566	0
2026-04-30	16.755	17.070	16.490	17.035	16.566	723,877

← NewerPage 2 of 3 · 128 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.