Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	13.170	13.260	13.075	13.075	12.410	13,042
2025-08-11	13.140	13.225	12.915	13.178	12.508	13,219
2025-08-08	13.205	13.475	13.125	13.228	12.555	212,101
2025-08-07	13.280	13.280	13.120	13.233	12.560	199,477
2025-08-06	13.280	13.325	13.005	13.250	12.576	145,997
2025-08-05	13.290	13.295	13.170	13.295	12.619	22,607
2025-08-04	13.290	13.290	13.170	13.248	12.574	35,115
2025-08-01	13.110	13.240	13.080	13.225	12.553	231,507
2025-07-31	13.165	13.300	13.080	13.095	12.429	44,687
2025-07-30	13.145	13.270	12.905	13.138	12.470	330,631
2025-07-29	13.145	13.185	13.030	13.108	12.441	24,461
2025-07-28	13.270	13.335	13.130	13.135	12.467	169,664
2025-07-25	13.375	13.375	13.185	13.215	12.543	55,657
2025-07-24	13.300	13.450	13.275	13.443	12.759	31,597
2025-07-23	13.610	13.610	13.260	13.370	12.690	887,679
2025-07-22	13.450	13.685	13.235	13.595	12.904	56,095
2025-07-21	13.490	13.495	13.410	13.443	12.759	46,060
2025-07-18	13.300	13.453	13.300	13.358	12.678	44,687
2025-07-17	13.355	13.390	13.302	13.378	12.697	61,712
2025-07-16	13.390	13.390	13.110	13.373	12.693	55,974
2025-07-15	13.445	13.463	13.335	13.463	12.778	48,925
2025-07-14	13.378	13.440	13.270	13.345	12.667	53,237
2025-07-11	13.250	13.320	13.205	13.235	12.562	1,077,775
2025-07-10	13.355	13.425	13.225	13.280	12.605	58,628
2025-07-09	13.450	13.490	13.360	13.443	12.759	2,754,715
2025-07-08	13.440	13.475	13.340	13.425	12.742	1,015,268
2025-07-07	13.600	13.660	13.285	13.285	12.610	36,216
2025-07-04	13.580	13.925	13.550	13.635	12.942	890,917
2025-07-03	13.520	13.650	13.500	13.520	12.833	24,061
2025-07-02	13.750	13.750	13.515	13.535	12.847	92,573
2025-07-01	13.800	13.900	13.605	13.615	12.923	1,853,726
2025-06-30	14.400	14.400	14.280	14.305	13.116	33,488
2025-06-27	14.425	14.435	14.225	14.275	13.089	74,261
2025-06-26	14.320	14.320	14.200	14.250	13.066	848,836
2025-06-25	14.325	14.325	14.150	14.295	13.107	730,346
2025-06-24	14.510	14.510	14.205	14.368	13.174	4,776,464
2025-06-23	14.290	14.498	14.215	14.428	13.229	15,795
2025-06-20	14.260	14.575	14.165	14.325	13.135	57,662
2025-06-19	14.300	14.378	14.238	14.378	13.183	29,403
2025-06-18	14.290	14.555	14.195	14.238	13.055	286,789
2025-06-17	14.275	14.275	13.915	14.158	12.981	94,028
2025-06-16	14.200	14.345	14.170	14.338	13.146	49,634
2025-06-13	14.165	14.530	13.985	14.130	12.956	11,579
2025-06-12	14.235	14.293	14.140	14.153	12.977	8,504
2025-06-11	14.160	14.175	14.040	14.123	12.949	96,318
2025-06-10	14.095	14.240	14.095	14.235	13.052	875,527
2025-06-09	14.160	14.160	13.835	14.108	12.935	8,886
2025-06-06	14.085	14.085	13.960	14.045	12.878	7,720
2025-06-05	14.000	14.315	13.960	14.055	12.887	14,043
2025-06-04	14.200	14.205	14.045	14.140	12.965	17,739
2025-06-03	14.250	14.295	14.115	14.128	12.954	870,751
2025-06-02	14.160	14.275	14.110	14.210	13.029	92,525
2025-05-30	14.250	14.335	13.940	14.335	13.144	108,633
2025-05-29	14.190	14.210	14.010	14.160	12.983	86,630
2025-05-28	14.360	14.365	14.160	14.280	13.093	1,878,949
2025-05-27	14.385	14.390	14.275	14.385	13.190	212,759
2025-05-23	13.890	14.065	13.853	13.940	12.782	331,689
2025-05-22	13.860	13.860	13.705	13.825	12.676	142,412
2025-05-21	13.650	13.853	13.635	13.735	12.594	187,358
2025-05-20	13.460	13.735	13.460	13.645	12.511	71,727

← NewerPage 6 of 22 · 1,262 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.