Enagas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 14.300 | 14.300 | 14.025 | 14.128 | 13.409 | 56,684 |
| 2025-11-10 | 14.275 | 14.310 | 13.805 | 14.270 | 13.544 | 402,693 |
| 2025-11-07 | 14.260 | 14.348 | 13.980 | 14.260 | 13.535 | 213,760 |
| 2025-11-06 | 14.170 | 14.270 | 14.030 | 14.220 | 13.497 | 155,680 |
| 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 |
← NewerPage 5 of 5 · 253 trading days
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.