Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.200	17.410	16.830	16.830	16.366	1,440,135
2026-04-28	16.990	17.310	16.590	17.120	16.648	1,180,011
2026-04-27	16.980	16.980	16.850	16.915	16.449	319,974
2026-04-24	17.040	17.540	16.830	16.980	16.512	253,332
2026-04-23	17.100	17.410	16.700	17.195	16.721	97,276
2026-04-22	16.800	17.110	16.450	17.015	16.546	60,760
2026-04-21	16.755	16.990	16.630	16.780	16.318	415,766
2026-04-20	16.450	16.700	16.240	16.580	16.123	289,336
2026-04-17	16.710	17.080	16.320	16.415	15.963	382,159
2026-04-16	17.180	17.180	16.770	16.785	16.322	239,819
2026-04-15	17.070	17.240	17.050	17.155	16.682	319,356
2026-04-14	17.290	17.460	17.040	17.165	16.692	325,487
2026-04-13	17.255	17.300	17.120	17.235	16.760	30,438
2026-04-10	17.280	17.280	17.110	17.195	16.721	583,536
2026-04-09	17.200	17.410	17.030	17.180	16.707	93,458
2026-04-08	17.320	17.700	16.790	17.070	16.600	901,555
2026-04-07	17.200	17.340	16.870	17.180	16.707	70,103
2026-04-02	16.790	17.400	16.755	17.218	16.743	520,989
2026-04-01	17.200	17.515	16.895	16.980	16.512	1,028,915
2026-03-31	17.055	17.285	17.055	17.230	16.755	1,479,042
2026-03-30	16.760	17.280	16.760	16.920	16.454	137,631
2026-03-27	15.530	17.160	14.722	17.000	16.532	1,139,833
2026-03-26	14.940	15.065	14.590	14.638	14.234	6,800
2026-03-25	14.645	14.830	14.645	14.805	14.397	595,164
2026-03-24	14.500	14.960	14.325	14.590	14.188	271,586
2026-03-23	14.500	14.850	14.400	14.623	14.220	717,754
2026-03-20	14.850	15.255	14.665	14.830	14.421	535,041
2026-03-19	14.990	15.135	14.850	14.878	14.468	317,321
2026-03-18	15.185	15.185	14.848	14.915	14.504	156,653
2026-03-17	15.150	15.395	14.780	15.125	14.708	381,883
2026-03-16	15.050	15.130	14.935	15.013	14.599	301,720
2026-03-13	14.990	15.153	14.770	14.980	14.567	134,891
2026-03-12	14.560	14.845	14.305	14.795	14.387	724,753
2026-03-11	14.675	14.935	14.330	14.600	14.198	34,054
2026-03-10	14.840	14.840	14.663	14.763	14.356	107,477
2026-03-09	14.500	14.870	14.315	14.563	14.161	398,878
2026-03-06	14.750	15.010	14.575	14.690	14.285	118,725
2026-03-05	14.780	14.780	14.600	14.675	14.271	32,115
2026-03-04	14.480	14.695	14.225	14.665	14.261	224,832
2026-03-03	15.360	15.360	14.670	14.700	14.295	315,906
2026-03-02	15.200	15.450	15.115	15.360	14.937	196,845
2026-02-27	15.100	15.375	15.035	15.238	14.818	143,311
2026-02-26	15.085	15.455	14.855	15.178	14.759	86,599
2026-02-25	15.130	15.238	15.060	15.110	14.694	964,394
2026-02-24	15.070	15.385	15.070	15.168	14.750	38,730
2026-02-23	14.870	15.200	14.845	15.110	14.694	473,708
2026-02-20	14.860	14.897	14.500	14.785	14.378	453,598
2026-02-19	14.700	14.862	14.595	14.805	14.397	58,072
2026-02-18	15.275	15.275	14.768	14.925	14.514	456,892
2026-02-17	14.900	15.330	14.820	15.150	14.733	192,151
2026-02-16	14.830	15.095	14.670	14.995	14.582	791,589
2026-02-13	14.700	15.022	14.685	14.928	14.516	148,463
2026-02-12	14.780	14.875	14.480	14.785	14.378	243,676
2026-02-11	14.435	14.843	14.435	14.745	14.339	42,448
2026-02-10	14.323	14.505	14.323	14.495	14.096	11,008
2026-02-09	14.450	14.475	14.260	14.260	13.867	1,083,578
2026-02-06	14.360	14.465	14.360	14.385	13.989	121,585
2026-02-05	14.300	14.370	14.150	14.215	13.823	106,005
2026-02-04	14.025	14.440	14.025	14.345	13.950	225,480
2026-02-03	13.945	14.025	13.895	13.955	13.570	701,547

← NewerPage 3 of 22 · 1,265 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.