Enagás S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 14.165 | 14.245 | 14.120 | 14.195 | 13.305 | 558,720 |
| 2025-11-12 | 14.230 | 14.250 | 14.065 | 14.110 | 13.226 | 730,612 |
| 2025-11-11 | 14.290 | 14.290 | 14.100 | 14.160 | 13.273 | 871,216 |
| 2025-11-10 | 14.300 | 14.305 | 14.140 | 14.175 | 13.287 | 767,891 |
| 2025-11-07 | 14.255 | 14.355 | 14.220 | 14.345 | 13.446 | 1,440,045 |
| 2025-11-06 | 14.150 | 14.270 | 14.020 | 14.245 | 13.352 | 1,146,627 |
| 2025-11-05 | 13.900 | 14.065 | 13.880 | 14.065 | 13.183 | 864,951 |
| 2025-11-04 | 13.715 | 13.895 | 13.620 | 13.895 | 13.024 | 739,232 |
| 2025-11-03 | 13.800 | 13.895 | 13.610 | 13.715 | 12.855 | 808,916 |
| 2025-10-31 | 13.950 | 14.005 | 13.765 | 13.765 | 12.902 | 1,395,489 |
| 2025-10-30 | 14.000 | 14.095 | 13.940 | 14.095 | 13.212 | 589,043 |
| 2025-10-29 | 14.280 | 14.305 | 13.975 | 13.980 | 13.104 | 999,379 |
| 2025-10-28 | 14.290 | 14.360 | 14.210 | 14.285 | 13.390 | 771,887 |
| 2025-10-27 | 14.160 | 14.295 | 14.130 | 14.290 | 13.394 | 803,422 |
| 2025-10-24 | 14.160 | 14.210 | 14.030 | 14.170 | 13.282 | 627,136 |
| 2025-10-23 | 14.200 | 14.280 | 14.135 | 14.185 | 13.296 | 655,293 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.6000 EUR |
| 2025-12-19 | 0.4000 EUR |
| 2025-07-01 | 0.6000 EUR |
| 2024-12-10 | 0.4000 EUR |
| 2024-07-02 | 1.0440 EUR |
| 2023-12-20 | 0.6960 EUR |
| 2023-07-04 | 1.0320 EUR |
| 2022-12-19 | 0.6880 EUR |
| 2022-07-05 | 1.0200 EUR |
| 2021-12-17 | 0.6800 EUR |
| 2021-07-06 | 1.0080 EUR |
| 2020-12-21 | 0.6720 EUR |
| 2020-07-07 | 0.9600 EUR |
| 2019-12-19 | 0.6400 EUR |
| 2019-07-01 | 0.9180 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.