Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,230.00 | 1,255.00 | 1,200.00 | 1,225.00 | 1,225.00 | 8,403 |
| 2024-08-20 | 1,235.00 | 1,260.00 | 1,215.00 | 1,225.00 | 1,225.00 | 2,934 |
| 2024-08-19 | 1,255.00 | 1,280.00 | 1,225.00 | 1,245.00 | 1,245.00 | 2,047 |
| 2024-08-16 | 1,245.00 | 1,290.00 | 1,240.00 | 1,285.00 | 1,285.00 | 4,657 |
| 2024-08-15 | 1,240.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,245.00 | 7,231 |
| 2024-08-14 | 1,240.00 | 1,270.00 | 1,190.00 | 1,245.00 | 1,245.00 | 18,448 |
| 2024-08-13 | 1,220.00 | 1,250.00 | 1,205.00 | 1,245.00 | 1,245.00 | 4,598 |
| 2024-08-12 | 1,280.00 | 1,280.00 | 1,180.00 | 1,220.00 | 1,220.00 | 3,878 |
| 2024-08-09 | 1,165.00 | 1,250.00 | 1,165.00 | 1,220.00 | 1,220.00 | 1,986 |
| 2024-08-08 | 1,200.00 | 1,250.00 | 1,175.00 | 1,220.00 | 1,220.00 | 5,526 |
| 2024-08-07 | 1,250.00 | 1,325.00 | 1,150.00 | 1,155.00 | 1,155.00 | 12,655 |
| 2024-08-06 | 1,180.00 | 1,245.00 | 1,180.00 | 1,240.00 | 1,240.00 | 2,471 |
| 2024-08-05 | 1,090.00 | 1,205.00 | 1,000.00 | 1,155.00 | 1,155.00 | 5,366 |
| 2024-08-02 | 1,120.00 | 1,220.00 | 1,090.00 | 1,190.00 | 1,190.00 | 2,824 |
| 2024-08-01 | 1,105.00 | 1,180.00 | 1,105.00 | 1,170.00 | 1,170.00 | 2,324 |
| 2024-07-31 | 1,135.00 | 1,150.00 | 1,090.00 | 1,140.00 | 1,140.00 | 365 |
| 2024-07-30 | 1,155.00 | 1,155.00 | 1,030.00 | 1,090.00 | 1,090.00 | 10,082 |
| 2024-07-29 | 1,160.00 | 1,290.00 | 1,120.00 | 1,155.00 | 1,155.00 | 20,786 |
| 2024-07-26 | 1,145.00 | 1,200.00 | 1,145.00 | 1,180.00 | 1,180.00 | 2,755 |
| 2024-07-25 | 1,225.00 | 1,250.00 | 1,170.00 | 1,190.00 | 1,190.00 | 2,096 |
| 2024-07-24 | 1,285.00 | 1,285.00 | 1,220.00 | 1,245.00 | 1,245.00 | 2,718 |
| 2024-07-23 | 1,255.00 | 1,280.00 | 1,225.00 | 1,260.00 | 1,260.00 | 11,524 |
| 2024-07-22 | 1,255.00 | 1,300.00 | 1,225.00 | 1,255.00 | 1,255.00 | 4,597 |
| 2024-07-19 | 1,300.00 | 1,320.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3,103 |
| 2024-07-18 | 1,310.00 | 1,320.00 | 1,225.00 | 1,275.00 | 1,275.00 | 4,214 |
| 2024-07-17 | 1,300.00 | 1,345.00 | 1,275.00 | 1,285.00 | 1,285.00 | 1,543 |
| 2024-07-16 | 1,220.00 | 1,330.00 | 1,200.00 | 1,300.00 | 1,300.00 | 3,979 |
| 2024-07-15 | 1,350.00 | 1,360.00 | 1,230.00 | 1,255.00 | 1,255.00 | 2,280 |
| 2024-07-12 | 1,430.00 | 1,500.00 | 1,330.00 | 1,385.00 | 1,385.00 | 14,295 |
| 2024-07-11 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 23,596 |
| 2024-07-10 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 9,104 |
| 2024-07-08 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 15,604 |
| 2024-07-05 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 4,681 |
| 2024-07-04 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 2,075 |
| 2024-07-03 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 2,418 |
| 2024-07-02 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 5,375 |
| 2024-07-01 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 9,021 |
| 2024-06-28 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 4,666 |
| 2024-06-27 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 11,887 |
| 2024-06-26 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 10,041 |
| 2024-06-25 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 3,237 |
| 2024-06-24 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 9,020 |
| 2024-06-19 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 9,560 |
| 2024-06-18 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,308 |
| 2024-06-14 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 8,376 |
| 2024-06-13 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 2,847 |
| 2024-06-12 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 10,407 |
| 2024-06-11 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 29,407 |
| 2024-06-10 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 13,313 |
| 2024-06-07 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 4,905 |
| 2024-06-06 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 7,969 |
| 2024-06-05 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 2,055 |
| 2024-06-04 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 5,348 |
| 2024-06-03 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 3,024 |
| 2024-05-31 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 6,948 |
| 2024-05-30 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 8,002 |
| 2024-05-29 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 14,755 |
| 2024-05-28 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 8,419 |
| 2024-05-27 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 1,166.50 | 6,632 |
| 2024-05-24 | 1,163.50 | 1,180.50 | 1,150.00 | 1,166.50 | 1,166.50 | 3,158 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.