Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1,055.00 | 1,078.00 | 965.00 | 1,014.00 | 1,014.00 | 3,838 |
| 2024-02-21 | 1,026.50 | 1,026.50 | 950.00 | 1,008.50 | 1,008.50 | 6,528 |
| 2024-02-20 | 1,078.00 | 1,180.00 | 1,000.00 | 1,026.50 | 1,026.50 | 19,993 |
| 2024-02-19 | 1,071.00 | 1,071.00 | 1,010.00 | 1,027.00 | 1,027.00 | 23,010 |
| 2024-02-16 | 1,022.00 | 1,077.00 | 960.00 | 1,072.50 | 1,072.50 | 3,056 |
| 2024-02-15 | 1,065.00 | 1,090.00 | 1,030.00 | 1,075.00 | 1,075.00 | 16,093 |
| 2024-02-14 | 1,150.00 | 1,180.00 | 1,070.00 | 1,099.00 | 1,099.00 | 10,901 |
| 2024-02-09 | 1,105.00 | 1,131.00 | 1,061.00 | 1,105.50 | 1,105.50 | 9,618 |
| 2024-02-08 | 1,190.00 | 1,191.00 | 1,081.00 | 1,102.00 | 1,102.00 | 18,964 |
| 2024-02-07 | 1,261.00 | 1,261.00 | 1,150.00 | 1,199.00 | 1,199.00 | 6,123 |
| 2024-02-06 | 1,340.00 | 1,400.00 | 1,310.00 | 1,311.50 | 1,311.50 | 1,947 |
| 2024-02-05 | 1,450.00 | 1,450.00 | 1,315.00 | 1,382.50 | 1,382.50 | 10,889 |
| 2024-02-02 | 1,360.00 | 1,399.50 | 1,350.00 | 1,384.50 | 1,384.50 | 11,624 |
| 2024-02-01 | 1,320.00 | 1,345.00 | 1,263.00 | 1,316.50 | 1,316.50 | 9,764 |
| 2024-01-31 | 1,256.00 | 1,295.00 | 1,150.00 | 1,278.00 | 1,278.00 | 6,257 |
| 2024-01-30 | 1,210.00 | 1,278.00 | 1,200.00 | 1,256.00 | 1,256.00 | 7,039 |
| 2024-01-29 | 1,297.00 | 1,298.00 | 1,185.00 | 1,250.50 | 1,250.50 | 8,093 |
| 2024-01-26 | 1,335.00 | 1,335.00 | 1,270.00 | 1,296.50 | 1,296.50 | 2,955 |
| 2024-01-25 | 1,312.00 | 1,380.00 | 1,251.00 | 1,334.50 | 1,334.50 | 11,914 |
| 2024-01-24 | 1,263.00 | 1,379.00 | 1,263.00 | 1,312.00 | 1,312.00 | 5,128 |
| 2024-01-23 | 1,405.00 | 1,465.00 | 1,300.00 | 1,316.00 | 1,316.00 | 5,360 |
| 2024-01-22 | 1,299.00 | 1,370.00 | 1,250.00 | 1,359.00 | 1,359.00 | 13,140 |
| 2024-01-19 | 1,330.00 | 1,393.00 | 1,230.00 | 1,292.50 | 1,292.50 | 13,643 |
| 2024-01-18 | 1,400.00 | 1,400.00 | 1,300.00 | 1,323.50 | 1,323.50 | 6,873 |
| 2024-01-17 | 1,420.00 | 1,440.00 | 1,300.00 | 1,341.00 | 1,341.00 | 12,987 |
| 2024-01-16 | 1,475.00 | 1,600.00 | 1,336.00 | 1,401.50 | 1,401.50 | 39,042 |
| 2024-01-15 | 1,248.50 | 1,480.00 | 1,227.00 | 1,464.00 | 1,464.00 | 20,335 |
| 2024-01-12 | 1,240.00 | 1,250.00 | 1,200.00 | 1,249.50 | 1,249.50 | 16,908 |
| 2024-01-11 | 1,180.00 | 1,230.00 | 1,170.00 | 1,218.00 | 1,218.00 | 11,861 |
| 2024-01-10 | 1,080.00 | 1,180.00 | 1,080.00 | 1,147.00 | 1,147.00 | 9,559 |
| 2024-01-09 | 1,026.00 | 1,090.00 | 1,005.00 | 1,079.00 | 1,079.00 | 4,363 |
| 2024-01-08 | 970.00 | 1,050.00 | 925.00 | 1,020.00 | 1,020.00 | 5,139 |
| 2024-01-05 | 990.00 | 990.00 | 925.00 | 963.50 | 963.50 | 2,497 |
| 2024-01-04 | 940.00 | 970.00 | 914.00 | 970.00 | 970.00 | 3,385 |
| 2024-01-03 | 915.00 | 930.00 | 910.00 | 930.00 | 930.00 | 8,167 |
| 2024-01-02 | 885.00 | 945.00 | 885.00 | 907.50 | 907.50 | 5,423 |
| 2023-12-29 | 900.00 | 940.00 | 875.00 | 875.00 | 875.00 | 9,169 |
| 2023-12-28 | 864.00 | 900.00 | 847.00 | 894.50 | 894.50 | 3,121 |
| 2023-12-27 | 905.00 | 940.00 | 850.00 | 864.50 | 864.50 | 5,206 |
| 2023-12-26 | 900.00 | 930.00 | 895.00 | 905.00 | 905.00 | 13,030 |
| 2023-12-22 | 932.00 | 935.00 | 881.00 | 891.00 | 891.00 | 2,260 |
| 2023-12-21 | 925.00 | 969.00 | 891.00 | 922.50 | 922.50 | 5,341 |
| 2023-12-20 | 890.00 | 931.00 | 889.00 | 927.00 | 927.00 | 2,925 |
| 2023-12-19 | 870.00 | 895.00 | 870.00 | 889.50 | 889.50 | 2,489 |
| 2023-12-18 | 850.00 | 890.00 | 830.00 | 867.00 | 867.00 | 1,852 |
| 2023-12-15 | 903.50 | 905.00 | 833.00 | 847.50 | 847.50 | 3,787 |
| 2023-12-14 | 870.00 | 899.00 | 840.00 | 869.00 | 869.00 | 7,661 |
| 2023-12-13 | 950.00 | 950.00 | 780.00 | 868.00 | 868.00 | 10,103 |
| 2023-12-12 | 785.00 | 870.00 | 785.00 | 859.00 | 859.00 | 15,586 |
| 2023-12-11 | 790.00 | 835.00 | 767.50 | 800.00 | 800.00 | 3,051 |
| 2023-12-07 | 758.00 | 800.00 | 757.00 | 782.00 | 782.00 | 7,196 |
| 2023-12-06 | 670.00 | 749.00 | 670.00 | 735.50 | 735.50 | 8,666 |
| 2023-12-05 | 610.00 | 725.00 | 610.00 | 699.50 | 699.50 | 8,890 |
| 2023-12-04 | 607.00 | 620.00 | 605.00 | 610.50 | 610.50 | 2,832 |
| 2023-12-01 | 579.00 | 627.50 | 555.50 | 607.00 | 607.00 | 3,646 |
| 2023-11-30 | 580.00 | 580.00 | 559.00 | 579.00 | 579.00 | 4,487 |
| 2023-11-29 | 555.50 | 570.00 | 535.50 | 570.00 | 570.00 | 837 |
| 2023-11-28 | 599.00 | 600.00 | 530.00 | 555.50 | 555.50 | 1,106 |
| 2023-11-27 | 620.00 | 620.00 | 600.00 | 600.00 | 600.00 | 1,097 |
| 2023-11-24 | 545.00 | 625.00 | 545.00 | 612.50 | 612.50 | 7,029 |
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.