Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 506.00 | 526.00 | 490.00 | 520.00 | 520.00 | 11,308 |
| 2023-11-22 | 475.00 | 515.00 | 475.00 | 505.50 | 505.50 | 5,481 |
| 2023-11-21 | 405.00 | 460.00 | 390.00 | 453.00 | 453.00 | 7,989 |
| 2023-11-17 | 368.00 | 387.50 | 367.00 | 387.50 | 387.50 | 1,404 |
| 2023-11-16 | 384.00 | 400.00 | 367.00 | 382.50 | 382.50 | 10,084 |
| 2023-11-15 | 386.00 | 389.00 | 370.00 | 380.00 | 380.00 | 709 |
| 2023-11-14 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 227 |
| 2023-11-13 | 387.00 | 392.00 | 387.00 | 387.00 | 387.00 | 1,650 |
| 2023-11-10 | 380.00 | 400.00 | 380.00 | 397.00 | 397.00 | 4,417 |
| 2023-11-09 | 392.00 | 392.00 | 383.00 | 386.50 | 386.50 | 181 |
| 2023-11-08 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 50 |
| 2023-11-07 | 372.00 | 387.00 | 372.00 | 386.50 | 386.50 | 329 |
| 2023-11-06 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2023-11-03 | 385.50 | 387.00 | 385.50 | 387.00 | 387.00 | 648 |
| 2023-11-02 | 372.00 | 385.00 | 372.00 | 384.00 | 384.00 | 6,195 |
| 2023-11-01 | 359.00 | 381.00 | 359.00 | 377.50 | 377.50 | 804 |
| 2023-10-31 | 367.00 | 367.00 | 357.00 | 359.00 | 359.00 | 1,075 |
| 2023-10-30 | 380.00 | 380.00 | 377.00 | 377.00 | 377.00 | 1,396 |
| 2023-10-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 250 |
| 2023-10-26 | 409.00 | 409.00 | 398.00 | 404.50 | 404.50 | 120 |
| 2023-10-25 | 432.00 | 432.00 | 420.00 | 427.00 | 427.00 | 270 |
| 2023-10-24 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 100 |
| 2023-10-23 | 440.00 | 440.00 | 437.00 | 437.00 | 437.00 | 150 |
| 2023-10-20 | 403.00 | 444.00 | 403.00 | 444.00 | 444.00 | 2,679 |
| 2023-10-19 | 450.00 | 452.00 | 400.00 | 420.00 | 420.00 | 4,697 |
| 2023-10-18 | 441.50 | 447.00 | 425.00 | 430.00 | 430.00 | 5,097 |
| 2023-10-17 | 430.00 | 442.00 | 423.00 | 442.00 | 442.00 | 1,664 |
| 2023-10-12 | 410.00 | 430.00 | 410.00 | 429.50 | 429.50 | 1,802 |
| 2023-10-11 | 407.00 | 410.00 | 386.00 | 404.00 | 404.00 | 2,918 |
| 2023-10-10 | 393.00 | 410.00 | 390.00 | 407.00 | 407.00 | 2,530 |
| 2023-10-09 | 389.00 | 405.00 | 373.00 | 393.00 | 393.00 | 6,859 |
| 2023-10-06 | 368.00 | 388.50 | 368.00 | 388.50 | 388.50 | 2,549 |
| 2023-10-05 | 350.50 | 365.00 | 350.00 | 364.50 | 364.50 | 8,892 |
| 2023-10-04 | 331.00 | 375.00 | 331.00 | 350.50 | 350.50 | 7,080 |
| 2023-10-03 | 347.50 | 360.00 | 347.50 | 348.00 | 348.00 | 2,251 |
| 2023-10-02 | 363.00 | 364.00 | 351.00 | 351.50 | 351.50 | 2,907 |
| 2023-09-29 | 367.00 | 372.00 | 352.00 | 361.00 | 361.00 | 3,195 |
| 2023-09-28 | 351.00 | 362.00 | 350.00 | 360.00 | 360.00 | 6,136 |
| 2023-09-27 | 370.00 | 370.00 | 330.00 | 358.00 | 358.00 | 1,702 |
| 2023-09-26 | 369.00 | 369.00 | 350.00 | 365.00 | 365.00 | 2,757 |
| 2023-09-25 | 365.00 | 370.00 | 353.00 | 370.00 | 370.00 | 1,096 |
| 2023-09-22 | 379.00 | 379.00 | 360.00 | 376.00 | 376.00 | 2,064 |
| 2023-09-21 | 363.00 | 380.00 | 363.00 | 375.50 | 375.50 | 988 |
| 2023-09-20 | 399.00 | 399.00 | 370.00 | 378.50 | 378.50 | 1,562 |
| 2023-09-19 | 360.00 | 390.00 | 360.00 | 388.00 | 388.00 | 5,284 |
| 2023-09-18 | 397.00 | 398.00 | 374.00 | 375.50 | 375.50 | 2,892 |
| 2023-09-15 | 388.50 | 388.50 | 370.00 | 379.00 | 379.00 | 4,887 |
| 2023-09-14 | 389.00 | 390.00 | 368.00 | 390.00 | 390.00 | 2,085 |
| 2023-09-13 | 396.00 | 397.00 | 361.00 | 380.00 | 380.00 | 1,909 |
| 2023-09-12 | 361.00 | 395.00 | 360.00 | 383.00 | 383.00 | 4,181 |
| 2023-09-11 | 347.00 | 400.00 | 347.00 | 397.50 | 397.50 | 8,555 |
| 2023-09-08 | 380.00 | 380.00 | 346.00 | 347.50 | 347.50 | 1,813 |
| 2023-09-07 | 367.00 | 385.00 | 367.00 | 374.50 | 374.50 | 1,363 |
| 2023-09-06 | 373.00 | 385.00 | 371.00 | 383.00 | 383.00 | 1,972 |
| 2023-09-05 | 367.00 | 373.50 | 367.00 | 369.50 | 369.50 | 765 |
| 2023-09-04 | 390.00 | 400.00 | 380.00 | 382.00 | 382.00 | 1,502 |
| 2023-09-01 | 400.00 | 400.00 | 380.00 | 395.00 | 395.00 | 1,980 |
| 2023-08-31 | 388.00 | 405.00 | 388.00 | 396.00 | 396.00 | 4,729 |
| 2023-08-30 | 415.00 | 425.00 | 380.00 | 387.50 | 387.50 | 1,963 |
| 2023-08-29 | 408.00 | 420.00 | 402.00 | 415.00 | 415.00 | 604 |
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.