Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	13.895	14.110	13.895	13.960	13.575	65,401
2026-01-30	13.805	13.975	13.805	13.975	13.590	64,737
2026-01-29	13.750	13.995	13.635	13.883	13.500	32,283
2026-01-28	13.730	13.800	13.650	13.688	13.310	2,869,989
2026-01-27	13.780	13.780	13.640	13.693	13.315	103,631
2026-01-26	13.700	13.790	13.630	13.715	13.337	18,283
2026-01-23	13.710	13.710	13.525	13.625	13.250	535,856
2026-01-22	13.575	13.723	13.575	13.635	13.259	28,901
2026-01-21	13.500	13.600	13.245	13.475	13.104	87,613
2026-01-20	13.565	13.710	13.510	13.540	13.167	98,031
2026-01-19	13.760	13.785	13.505	13.675	13.298	135,772
2026-01-16	13.950	14.005	13.835	13.913	13.529	55,485
2026-01-15	13.930	13.975	13.840	13.883	13.500	72,286
2026-01-14	13.625	13.905	13.625	13.838	13.456	43,710
2026-01-13	13.770	13.770	13.535	13.628	13.252	185,593
2026-01-12	13.835	13.835	13.625	13.655	13.279	55,883
2026-01-09	13.980	13.980	13.635	13.770	13.391	57,658
2026-01-08	13.695	13.955	13.460	13.883	13.500	301,999
2026-01-07	13.550	13.715	13.480	13.635	13.259	42,602
2026-01-06	13.380	13.535	13.380	13.460	13.089	76,580
2026-01-05	13.400	13.447	13.220	13.318	12.951	1,268,512
2026-01-02	13.315	13.367	13.165	13.340	12.972	64,455
2025-12-31	13.215	13.510	13.140	13.275	12.909	1,284,835
2025-12-30	13.110	13.275	13.110	13.153	12.790	18,182
2025-12-29	13.060	13.195	13.060	13.090	12.729	15,260
2025-12-24	13.110	13.240	13.110	13.168	12.805	7,140
2025-12-23	13.075	13.390	13.075	13.165	12.802	16,923
2025-12-22	13.105	13.144	13.030	13.103	12.741	13,078
2025-12-19	13.230	13.280	13.020	13.135	12.773	38,150
2025-12-18	13.580	13.630	13.255	13.530	12.842	30,996
2025-12-17	13.500	13.500	13.410	13.460	12.776	546,672
2025-12-16	13.560	13.560	13.415	13.543	12.854	43,829
2025-12-15	13.580	13.580	13.470	13.498	12.811	723,823
2025-12-12	13.500	13.510	13.375	13.393	12.712	67,265
2025-12-11	13.635	13.635	13.405	13.443	12.759	938,550
2025-12-10	13.845	13.845	13.655	13.695	12.999	77,408
2025-12-09	14.015	14.015	13.820	13.835	13.132	277,195
2025-12-08	13.980	14.145	13.910	14.108	13.390	1,335,584
2025-12-05	13.955	13.955	13.665	13.925	13.217	33,623
2025-12-04	14.033	14.033	13.818	14.033	13.319	379,420
2025-12-03	14.200	14.250	13.500	13.980	13.269	154,204
2025-12-02	14.270	14.405	14.250	14.285	13.559	28,863
2025-12-01	14.300	14.305	14.200	14.258	13.533	63,751
2025-11-28	14.250	14.275	13.950	14.203	13.480	27,423
2025-11-27	14.200	14.500	13.945	14.233	13.509	56,178
2025-11-26	14.135	14.305	14.000	14.183	13.461	739,749
2025-11-25	14.065	14.390	13.970	14.123	13.404	7,514
2025-11-24	14.175	14.175	14.020	14.070	13.355	382,224
2025-11-21	13.990	14.145	13.990	14.123	13.404	691,767
2025-11-20	13.950	14.123	13.900	14.073	13.357	91,969
2025-11-19	13.960	14.035	13.695	13.938	13.229	513,531
2025-11-18	14.050	14.130	13.985	14.100	13.383	108,922
2025-11-17	14.100	14.230	14.085	14.113	13.395	192,592
2025-11-14	14.240	14.260	14.055	14.203	13.480	671,706
2025-11-13	14.230	14.230	14.130	14.158	13.438	36,013
2025-11-12	14.255	14.255	13.960	14.078	13.362	388,516
2025-11-11	14.300	14.300	14.025	14.128	13.409	56,684
2025-11-10	14.275	14.310	13.805	14.270	13.544	402,693
2025-11-07	14.260	14.348	13.980	14.260	13.535	213,760
2025-11-06	14.170	14.270	14.030	14.220	13.497	155,680

← NewerPage 4 of 5 · 253 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.