Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,188.50 | 1,189.00 | 1,159.00 | 1,160.00 | 1,160.00 | 6,471 |
| 2024-05-22 | 1,185.00 | 1,190.00 | 1,145.00 | 1,156.50 | 1,156.50 | 6,504 |
| 2024-05-21 | 1,248.50 | 1,248.50 | 1,158.00 | 1,175.50 | 1,175.50 | 12,946 |
| 2024-05-20 | 1,199.00 | 1,210.00 | 1,154.00 | 1,206.00 | 1,206.00 | 6,122 |
| 2024-05-17 | 1,200.00 | 1,242.00 | 1,155.00 | 1,169.00 | 1,169.00 | 192 |
| 2024-05-16 | 1,200.00 | 1,200.00 | 1,155.00 | 1,193.00 | 1,193.00 | 9,749 |
| 2024-05-15 | 1,218.50 | 1,218.50 | 1,152.00 | 1,196.50 | 1,196.50 | 19,691 |
| 2024-05-14 | 1,199.00 | 1,199.00 | 1,111.00 | 1,168.00 | 1,168.00 | 4,569 |
| 2024-05-13 | 1,218.00 | 1,218.00 | 1,156.00 | 1,158.50 | 1,158.50 | 1,853 |
| 2024-05-10 | 1,235.00 | 1,235.00 | 1,150.00 | 1,220.50 | 1,220.50 | 4,093 |
| 2024-05-09 | 1,240.00 | 1,249.00 | 1,174.50 | 1,233.50 | 1,233.50 | 3,840 |
| 2024-05-08 | 1,279.00 | 1,295.00 | 1,200.50 | 1,272.00 | 1,272.00 | 12,929 |
| 2024-05-07 | 1,275.00 | 1,295.00 | 1,200.00 | 1,219.00 | 1,219.00 | 8,683 |
| 2024-05-06 | 1,200.00 | 1,260.00 | 1,155.50 | 1,251.00 | 1,251.00 | 10,936 |
| 2024-05-03 | 1,117.50 | 1,190.00 | 1,115.00 | 1,177.50 | 1,177.50 | 9,015 |
| 2024-05-02 | 1,020.50 | 1,110.00 | 1,020.50 | 1,096.50 | 1,096.50 | 6,823 |
| 2024-04-30 | 1,040.00 | 1,080.50 | 1,040.00 | 1,050.00 | 1,050.00 | 5,232 |
| 2024-04-29 | 1,017.00 | 1,099.50 | 1,001.00 | 1,030.50 | 1,030.50 | 6,568 |
| 2024-04-26 | 1,060.00 | 1,080.00 | 1,006.00 | 1,050.00 | 1,050.00 | 2,142 |
| 2024-04-25 | 1,070.00 | 1,084.00 | 996.00 | 1,022.00 | 1,022.00 | 4,742 |
| 2024-04-24 | 1,108.00 | 1,108.00 | 991.00 | 1,027.50 | 1,027.50 | 2,895 |
| 2024-04-23 | 1,110.00 | 1,130.00 | 1,055.00 | 1,077.00 | 1,077.00 | 3,090 |
| 2024-04-22 | 1,055.00 | 1,129.00 | 1,051.00 | 1,105.00 | 1,105.00 | 10,091 |
| 2024-04-19 | 1,018.00 | 1,100.00 | 1,018.00 | 1,061.00 | 1,061.00 | 6,742 |
| 2024-04-18 | 1,140.00 | 1,150.00 | 1,035.00 | 1,056.00 | 1,056.00 | 5,201 |
| 2024-04-17 | 1,104.00 | 1,139.00 | 1,050.00 | 1,129.50 | 1,129.50 | 12,993 |
| 2024-04-16 | 999.00 | 1,104.00 | 956.00 | 1,072.50 | 1,072.50 | 5,281 |
| 2024-04-15 | 1,110.00 | 1,110.00 | 1,031.00 | 1,036.00 | 1,036.00 | 5,880 |
| 2024-04-12 | 1,100.00 | 1,150.00 | 1,100.00 | 1,130.50 | 1,130.50 | 4,168 |
| 2024-04-11 | 1,110.00 | 1,190.00 | 1,085.00 | 1,153.50 | 1,153.50 | 2,018 |
| 2024-04-10 | 1,155.00 | 1,160.00 | 1,100.00 | 1,127.00 | 1,127.00 | 25,742 |
| 2024-04-09 | 1,319.00 | 1,319.00 | 1,185.00 | 1,205.50 | 1,205.50 | 16,108 |
| 2024-04-08 | 1,345.00 | 1,350.00 | 1,255.00 | 1,285.00 | 1,285.00 | 15,738 |
| 2024-04-05 | 1,340.00 | 1,399.00 | 1,265.00 | 1,335.00 | 1,335.00 | 16,698 |
| 2024-04-04 | 1,250.00 | 1,350.00 | 1,240.00 | 1,278.50 | 1,278.50 | 35,625 |
| 2024-04-03 | 1,190.00 | 1,250.00 | 1,165.00 | 1,215.00 | 1,215.00 | 18,652 |
| 2024-03-27 | 1,050.00 | 1,160.00 | 1,035.00 | 1,156.00 | 1,156.00 | 32,541 |
| 2024-03-26 | 1,098.00 | 1,100.00 | 1,011.00 | 1,017.00 | 1,017.00 | 2,170 |
| 2024-03-25 | 1,134.00 | 1,145.00 | 1,050.00 | 1,061.50 | 1,061.50 | 7,101 |
| 2024-03-22 | 1,130.00 | 1,130.00 | 1,050.50 | 1,108.00 | 1,108.00 | 7,958 |
| 2024-03-21 | 1,100.00 | 1,140.00 | 1,050.00 | 1,118.50 | 1,118.50 | 6,100 |
| 2024-03-20 | 1,150.00 | 1,150.00 | 1,060.00 | 1,136.00 | 1,136.00 | 14,586 |
| 2024-03-19 | 1,148.00 | 1,148.00 | 1,070.00 | 1,100.50 | 1,100.50 | 8,457 |
| 2024-03-18 | 1,100.00 | 1,150.00 | 1,098.00 | 1,126.00 | 1,126.00 | 10,115 |
| 2024-03-15 | 970.00 | 1,120.00 | 970.00 | 1,071.00 | 1,071.00 | 14,972 |
| 2024-03-14 | 992.00 | 992.00 | 960.00 | 965.50 | 965.50 | 2,754 |
| 2024-03-13 | 930.00 | 975.00 | 930.00 | 963.50 | 963.50 | 54,818 |
| 2024-03-12 | 855.00 | 988.00 | 840.00 | 952.00 | 952.00 | 3,013 |
| 2024-03-11 | 900.00 | 939.00 | 855.00 | 859.00 | 859.00 | 1,992 |
| 2024-03-08 | 970.00 | 970.00 | 901.00 | 934.50 | 934.50 | 1,312 |
| 2024-03-07 | 1,020.00 | 1,020.00 | 940.00 | 975.00 | 975.00 | 2,101 |
| 2024-03-06 | 980.00 | 1,055.00 | 980.00 | 1,011.00 | 1,011.00 | 2,816 |
| 2024-03-05 | 1,010.00 | 1,020.00 | 950.00 | 986.00 | 986.00 | 1,629 |
| 2024-03-04 | 1,030.00 | 1,080.00 | 1,000.00 | 1,050.50 | 1,050.50 | 16,588 |
| 2024-03-01 | 972.00 | 996.00 | 936.00 | 995.00 | 995.00 | 1,223 |
| 2024-02-29 | 905.00 | 949.00 | 900.00 | 935.50 | 935.50 | 1,197 |
| 2024-02-28 | 940.00 | 940.00 | 835.00 | 876.50 | 876.50 | 3,552 |
| 2024-02-27 | 971.00 | 971.00 | 940.00 | 946.00 | 946.00 | 1,916 |
| 2024-02-26 | 971.00 | 1,010.00 | 971.00 | 986.50 | 986.50 | 1,778 |
| 2024-02-23 | 1,014.00 | 1,040.00 | 971.00 | 1,010.00 | 1,010.00 | 1,352 |
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.