Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	13.500	13.540	13.370	13.385	12.273	6,156
2025-05-16	13.335	13.495	13.295	13.465	12.346	55,235
2025-05-15	13.170	13.280	12.900	13.220	12.122	610,576
2025-05-14	13.050	13.170	13.005	13.025	11.943	11,525
2025-05-13	13.150	13.180	13.050	13.160	12.067	21,904
2025-05-12	13.405	13.405	13.000	13.055	11.970	230,170
2025-05-09	13.370	13.485	13.318	13.330	12.222	15,941
2025-05-08	13.600	13.635	13.360	13.378	12.266	16,888
2025-05-07	13.780	13.780	13.688	13.738	12.596	537,848
2025-05-06	13.680	13.815	13.660	13.815	12.667	237,236
2025-05-02	13.800	14.055	13.415	13.538	12.413	23,669
2025-05-01	13.755	13.755	13.755	13.755	12.612	0
2025-04-30	13.700	13.785	13.380	13.755	12.612	75,992
2025-04-29	13.410	13.730	13.350	13.585	12.456	34,726
2025-04-28	13.420	13.440	13.345	13.405	12.291	20,889
2025-04-25	13.360	13.410	13.310	13.385	12.273	363,929
2025-04-24	13.235	13.490	13.235	13.315	12.209	193,680
2025-04-23	13.420	13.490	13.145	13.245	12.144	798,394
2025-04-22	13.365	13.465	13.125	13.383	12.271	181,776
2025-04-17	13.325	13.545	13.195	13.300	12.195	551,513
2025-04-16	13.230	13.310	13.140	13.310	12.204	38,576
2025-04-15	13.015	13.112	12.880	12.978	11.899	429,592
2025-04-14	12.985	13.195	12.825	12.933	11.858	278,210
2025-04-11	12.740	12.825	12.510	12.698	11.642	10,609
2025-04-10	13.290	13.290	12.550	12.815	11.750	36,719
2025-04-09	12.400	12.745	12.270	12.460	11.425	103,306
2025-04-08	12.560	12.785	12.400	12.673	11.620	345,621
2025-04-07	12.620	13.025	12.340	12.535	11.493	122,936
2025-04-04	13.660	13.880	13.280	13.305	12.200	490,912
2025-04-03	13.200	13.662	13.010	13.555	12.429	560,722
2025-04-02	13.270	13.310	13.040	13.300	12.195	135,728
2025-04-01	13.220	13.320	13.170	13.170	12.076	122,317
2025-03-31	13.370	13.370	13.090	13.340	12.232	111,160
2025-03-28	13.150	13.340	13.130	13.310	12.204	52,829
2025-03-27	13.040	13.145	12.790	13.145	12.053	28,822
2025-03-26	13.000	13.220	12.970	13.135	12.044	792,295
2025-03-25	12.920	13.030	12.920	12.965	11.888	12,439
2025-03-24	13.000	13.100	12.720	12.895	11.824	37,601
2025-03-21	12.990	13.040	12.900	12.995	11.915	87,122
2025-03-20	12.960	12.990	12.630	12.895	11.824	17,801
2025-03-19	12.800	12.900	12.660	12.775	11.714	590,251
2025-03-18	12.970	13.110	12.770	12.875	11.805	6,522
2025-03-17	12.980	12.980	12.800	12.830	11.764	27,458
2025-03-14	12.940	12.970	12.730	12.745	11.686	108,982
2025-03-13	12.820	12.990	12.780	12.925	11.851	16,226
2025-03-12	13.100	13.320	12.660	12.695	11.640	12,697
2025-03-11	13.050	13.380	12.930	13.075	11.989	27,299
2025-03-10	12.640	13.270	12.460	13.145	12.053	160,195
2025-03-07	12.370	12.750	12.370	12.665	11.613	215,382
2025-03-06	12.240	12.380	12.110	12.270	11.251	80,617
2025-03-05	12.400	12.460	12.180	12.290	11.269	52,234
2025-03-04	12.260	12.510	12.080	12.435	11.402	122,305
2025-03-03	12.440	12.510	12.130	12.340	11.315	23,470
2025-02-28	12.755	13.320	12.505	12.505	11.466	258,625
2025-02-27	12.630	12.742	12.480	12.725	11.668	82,983
2025-02-26	12.640	12.640	12.380	12.595	11.549	24,050
2025-02-25	12.340	12.629	12.290	12.565	11.521	218,121
2025-02-24	12.170	12.330	11.960	12.310	11.287	304,053
2025-02-21	12.140	12.170	12.055	12.070	11.067	64,732
2025-02-20	11.960	12.180	11.960	11.980	10.985	117,377

← NewerPage 7 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.