Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	13.900	14.067	13.630	14.040	13.326	101,514
2025-11-04	13.850	13.897	13.455	13.835	13.132	90,284
2025-11-03	13.885	13.885	13.620	13.745	13.046	484,926
2025-10-31	13.900	14.005	13.765	13.770	13.070	117,928
2025-10-30	14.040	14.075	13.945	14.015	13.302	31,878
2025-10-29	14.330	14.400	13.980	13.980	13.269	230,148
2025-10-28	14.260	14.360	14.208	14.208	13.485	23,532
2025-10-27	14.250	14.295	14.125	14.178	13.457	461,606
2025-10-24	14.200	14.200	14.040	14.170	13.450	45,819
2025-10-23	14.240	14.290	14.158	14.228	13.504	801,645
2025-10-22	14.140	14.300	14.055	14.175	13.454	27,950
2025-10-21	14.060	14.215	13.840	14.050	13.336	44,912
2025-10-20	14.035	14.035	13.870	13.905	13.198	122,833
2025-10-17	13.700	13.920	13.625	13.895	13.189	332,927
2025-10-16	13.850	13.895	13.605	13.735	13.037	20,219
2025-10-15	13.720	13.850	13.680	13.715	13.018	53,915
2025-10-14	13.620	13.770	13.605	13.733	13.034	19,901
2025-10-13	13.640	13.690	13.545	13.655	12.961	17,668
2025-10-10	13.435	13.635	13.435	13.615	12.923	19,451
2025-10-09	13.405	13.485	13.405	13.413	12.731	24,353
2025-10-08	13.350	13.470	13.000	13.365	12.685	29,916
2025-10-07	13.425	13.425	13.330	13.375	12.695	35,274
2025-10-06	13.525	13.525	13.340	13.433	12.750	101,843
2025-10-03	13.300	13.465	13.290	13.435	12.752	212,725
2025-10-02	13.345	13.345	13.195	13.243	12.569	1,836,213
2025-10-01	13.325	13.445	13.240	13.240	12.567	42,489
2025-09-30	13.170	13.313	13.123	13.203	12.531	45,183
2025-09-29	13.275	13.275	13.145	13.233	12.560	20,771
2025-09-26	13.150	13.260	13.150	13.193	12.522	11,815
2025-09-25	13.020	13.255	13.010	13.155	12.486	213,732
2025-09-24	13.020	13.310	13.018	13.080	12.415	40,937
2025-09-23	13.040	13.400	13.020	13.090	12.424	10,488
2025-09-22	13.175	13.175	13.043	13.123	12.455	148,477
2025-09-19	13.150	13.170	13.000	13.153	12.484	87,598
2025-09-18	13.205	13.350	13.005	13.133	12.465	37,644
2025-09-17	13.180	13.180	12.910	13.150	12.481	603,290
2025-09-16	13.395	13.395	13.165	13.185	12.515	51,676
2025-09-15	13.330	13.420	13.170	13.335	12.657	91,052
2025-09-12	13.190	13.350	13.190	13.328	12.650	579,686
2025-09-11	13.235	13.255	13.055	13.253	12.579	36,698
2025-09-10	13.200	13.295	12.930	13.188	12.517	14,584
2025-09-09	13.220	13.265	13.140	13.220	12.548	4,485
2025-09-08	13.220	13.225	13.150	13.188	12.517	20,982
2025-09-05	13.195	13.195	12.910	13.193	12.522	35,872
2025-09-04	13.025	13.225	13.025	13.213	12.541	14,332
2025-09-03	13.120	13.195	13.005	13.133	12.465	21,143
2025-09-02	13.210	13.210	13.105	13.190	12.519	20,201
2025-09-01	13.345	13.345	13.230	13.295	12.619	48,633
2025-08-29	13.410	13.650	13.295	13.410	12.728	4,775
2025-08-28	13.430	13.540	13.320	13.345	12.667	344,294
2025-08-27	13.430	13.495	13.290	13.465	12.780	24,673
2025-08-26	13.378	13.455	13.298	13.378	12.697	17,702
2025-08-22	13.495	13.595	13.355	13.520	12.833	11,820
2025-08-21	13.445	13.670	13.150	13.360	12.681	180,422
2025-08-20	13.245	13.445	13.245	13.398	12.716	146,438
2025-08-19	13.200	13.440	13.150	13.158	12.489	9,572
2025-08-18	13.215	13.345	13.215	13.270	12.595	39,212
2025-08-15	13.250	13.320	13.205	13.268	12.593	163,177
2025-08-14	13.130	13.415	13.075	13.163	12.493	61,349
2025-08-13	13.100	13.350	13.090	13.110	12.443	16,109

← NewerPage 5 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.