Enagas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	12.180	12.180	11.900	11.930	10.939	46,216
2025-02-18	12.280	12.310	11.840	12.115	11.108	33,357
2025-02-17	12.130	12.270	12.090	12.230	11.214	28,299
2025-02-14	12.210	12.300	12.050	12.170	11.159	13,097
2025-02-13	12.080	12.320	11.890	12.265	11.246	36,419
2025-02-12	12.100	12.180	12.060	12.110	11.104	33,833
2025-02-11	12.130	12.170	11.910	12.110	11.104	237,883
2025-02-10	12.100	12.180	11.890	12.135	11.127	22,752
2025-02-07	12.170	12.220	12.060	12.105	11.099	69,197
2025-02-06	12.300	12.320	12.109	12.140	11.131	170,532
2025-02-05	12.300	12.370	12.080	12.200	11.186	30,266
2025-02-04	12.240	12.340	12.180	12.230	11.214	45,141
2025-02-03	12.210	12.390	12.160	12.265	11.246	17,912
2025-01-31	12.120	12.290	12.120	12.290	11.269	23,003
2025-01-30	12.100	12.270	12.010	12.060	11.058	230,830
2025-01-29	11.900	12.060	11.900	11.960	10.966	3,015
2025-01-28	11.930	12.060	11.690	12.040	11.040	86,855
2025-01-27	11.820	12.040	11.800	11.950	10.957	79,456
2025-01-24	12.080	12.100	11.775	11.775	10.797	19,542
2025-01-23	11.890	12.040	11.820	11.955	10.962	72,226
2025-01-22	11.950	11.950	11.720	11.775	10.797	211,380
2025-01-21	11.935	11.935	11.840	11.895	10.907	33,249
2025-01-20	12.050	12.080	11.930	12.040	11.040	275,505
2025-01-17	11.850	12.110	11.650	12.110	11.104	14,867
2025-01-16	11.790	11.810	11.680	11.790	10.810	9,444
2025-01-15	11.820	11.820	11.690	11.810	10.829	20,626
2025-01-14	11.845	11.845	11.730	11.800	10.820	124,655
2025-01-13	11.650	11.810	11.620	11.745	10.769	254,579
2025-01-10	11.820	11.830	11.550	11.635	10.668	44,773
2025-01-09	11.940	12.050	11.750	11.955	10.962	18,668
2025-01-08	11.940	12.020	11.740	12.005	11.008	21,048
2025-01-07	11.780	11.990	11.780	11.955	10.962	54,564
2025-01-06	11.890	11.890	11.735	11.735	10.760	592,887
2025-01-03	11.990	12.000	11.820	11.860	10.875	17,656
2025-01-02	11.960	11.970	11.810	11.905	10.916	25,190
2024-12-31	11.650	11.810	11.650	11.770	10.792	14,609
2024-12-30	11.680	11.760	11.620	11.720	10.746	54,512
2024-12-27	11.755	11.770	11.490	11.745	10.769	53,032
2024-12-24	11.700	11.910	11.650	11.820	10.838	9,085
2024-12-23	12.080	12.140	11.580	11.700	10.728	48,847
2024-12-20	11.830	12.080	11.830	11.975	10.980	801,007
2024-12-19	12.000	12.040	11.840	11.860	10.875	82,838
2024-12-18	12.120	12.210	11.950	12.070	11.067	51,317
2024-12-17	12.230	12.270	12.000	12.195	11.182	56,330
2024-12-16	12.120	12.310	12.100	12.285	11.264	45,289
2024-12-13	12.150	12.240	12.080	12.185	11.173	56,059
2024-12-12	12.330	12.380	12.090	12.310	11.287	30,224
2024-12-11	12.510	12.810	12.389	12.390	11.361	8,897
2024-12-10	12.592	12.592	12.430	12.530	11.489	24,109
2024-12-09	12.995	13.100	12.970	12.995	11.618	25,128
2024-12-06	13.150	13.150	12.860	13.100	11.712	63,939
2024-12-05	13.020	13.130	12.730	13.105	11.717	13,405
2024-12-04	12.900	13.020	12.750	12.985	11.609	26,946
2024-12-03	12.890	12.890	12.620	12.860	11.497	1,050,502
2024-12-02	13.070	13.070	12.780	12.880	11.515	8,325
2024-11-29	13.010	13.010	12.910	13.005	11.627	18,484
2024-11-28	12.900	13.030	12.900	12.920	11.551	4,367
2024-11-27	12.900	13.130	12.650	12.875	11.511	2,524
2024-11-26	12.880	12.930	12.840	12.880	11.515	10,080
2024-11-25	12.910	12.920	12.850	12.895	11.529	149,634

← NewerPage 8 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.