Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 408.00 | 420.00 | 402.00 | 415.00 | 415.00 | 604 |
| 2023-08-28 | 390.00 | 402.00 | 371.00 | 400.00 | 400.00 | 14,837 |
| 2023-08-25 | 375.00 | 390.00 | 370.00 | 383.00 | 383.00 | 8,304 |
| 2023-08-24 | 392.00 | 392.00 | 369.00 | 386.50 | 386.50 | 1,891 |
| 2023-08-23 | 360.00 | 390.00 | 360.00 | 386.50 | 386.50 | 2,161 |
| 2023-08-22 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 670 |
| 2023-08-18 | 385.00 | 385.00 | 370.00 | 373.00 | 373.00 | 4,310 |
| 2023-08-17 | 400.00 | 400.00 | 383.00 | 396.00 | 396.00 | 690 |
| 2023-08-16 | 383.00 | 400.00 | 360.00 | 382.50 | 382.50 | 8,638 |
| 2023-08-15 | 336.00 | 383.00 | 330.00 | 378.50 | 378.50 | 8,583 |
| 2023-08-14 | 337.00 | 337.00 | 302.00 | 333.00 | 333.00 | 3,166 |
| 2023-08-11 | 313.00 | 314.00 | 311.50 | 311.50 | 311.50 | 2,708 |
| 2023-08-10 | 318.00 | 318.00 | 310.00 | 311.00 | 311.00 | 5,370 |
| 2023-08-09 | 304.50 | 316.00 | 304.50 | 314.00 | 314.00 | 3,065 |
| 2023-08-08 | 300.00 | 306.50 | 300.00 | 306.50 | 306.50 | 3,429 |
| 2023-08-07 | 305.00 | 312.00 | 303.00 | 306.50 | 306.50 | 2,301 |
| 2023-08-04 | 308.00 | 317.00 | 308.00 | 317.00 | 317.00 | 2,125 |
| 2023-08-03 | 312.00 | 317.50 | 309.50 | 312.50 | 312.50 | 2,555 |
| 2023-08-02 | 310.00 | 318.00 | 310.00 | 317.50 | 317.50 | 4,494 |
| 2023-08-01 | 315.00 | 316.50 | 310.00 | 310.50 | 310.50 | 2,119 |
| 2023-07-31 | 317.00 | 319.50 | 311.50 | 318.00 | 318.00 | 258 |
| 2023-07-28 | 310.00 | 328.00 | 310.00 | 323.50 | 323.50 | 1,025 |
| 2023-07-27 | 310.00 | 324.00 | 310.00 | 324.00 | 324.00 | 1,100 |
| 2023-07-26 | 317.00 | 317.00 | 315.00 | 315.00 | 315.00 | 1,246 |
| 2023-07-25 | 322.00 | 322.00 | 317.00 | 319.00 | 319.00 | 4,404 |
| 2023-07-24 | 305.50 | 329.00 | 305.50 | 316.00 | 316.00 | 892 |
| 2023-07-21 | 315.00 | 324.50 | 304.00 | 321.00 | 321.00 | 4,788 |
| 2023-07-20 | 320.00 | 320.00 | 311.00 | 318.50 | 318.50 | 2,985 |
| 2023-07-19 | 321.00 | 333.00 | 318.00 | 325.00 | 325.00 | 652 |
| 2023-07-18 | 316.00 | 332.00 | 303.00 | 331.50 | 331.50 | 6,771 |
| 2023-07-17 | 315.00 | 325.00 | 310.00 | 311.50 | 311.50 | 2,220 |
| 2023-07-14 | 311.00 | 316.00 | 311.00 | 315.00 | 315.00 | 2,518 |
| 2023-07-13 | 330.00 | 330.00 | 311.00 | 323.00 | 323.00 | 5,381 |
| 2023-07-12 | 315.00 | 325.00 | 310.00 | 325.00 | 325.00 | 2,058 |
| 2023-07-11 | 322.00 | 322.00 | 315.00 | 315.00 | 315.00 | 2,232 |
| 2023-07-10 | 327.00 | 335.50 | 322.00 | 322.00 | 322.00 | 150 |
| 2023-07-07 | 330.00 | 345.00 | 325.00 | 327.00 | 327.00 | 10,214 |
| 2023-07-06 | 345.00 | 345.00 | 330.00 | 330.50 | 330.50 | 3,483 |
| 2023-07-05 | 354.00 | 360.00 | 343.00 | 346.00 | 346.00 | 1,269 |
| 2023-07-04 | 351.00 | 353.00 | 340.00 | 351.00 | 351.00 | 1,640 |
| 2023-07-03 | 327.00 | 355.00 | 327.00 | 351.50 | 351.50 | 4,042 |
| 2023-06-30 | 351.00 | 351.00 | 335.00 | 340.00 | 340.00 | 6,459 |
| 2023-06-29 | 334.00 | 339.00 | 328.00 | 338.00 | 338.00 | 2,472 |
| 2023-06-28 | 330.00 | 335.00 | 322.00 | 334.50 | 334.50 | 4,584 |
| 2023-06-27 | 336.00 | 348.00 | 320.00 | 329.50 | 329.50 | 19,442 |
| 2023-06-26 | 325.00 | 340.00 | 305.00 | 320.00 | 320.00 | 12,112 |
| 2023-06-23 | 305.00 | 314.00 | 299.00 | 313.00 | 313.00 | 820 |
| 2023-06-22 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | 629 |
| 2023-06-21 | 300.50 | 315.00 | 288.00 | 308.00 | 308.00 | 3,652 |
| 2023-06-16 | 308.00 | 315.00 | 297.00 | 300.50 | 300.50 | 1,448 |
| 2023-06-15 | 301.00 | 315.00 | 300.00 | 304.00 | 304.00 | 1,154 |
| 2023-06-14 | 286.00 | 310.00 | 286.00 | 287.00 | 287.00 | 4,392 |
| 2023-06-13 | 300.00 | 309.00 | 290.00 | 296.00 | 296.00 | 1,192 |
| 2023-06-12 | 311.00 | 327.00 | 305.00 | 305.50 | 305.50 | 2,722 |
| 2023-06-09 | 311.00 | 320.00 | 311.00 | 311.00 | 311.00 | 5,925 |
| 2023-06-08 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 3,339 |
| 2023-06-07 | 329.00 | 329.00 | 317.00 | 318.00 | 318.00 | 13,727 |
| 2023-06-06 | 306.00 | 330.00 | 306.00 | 328.50 | 328.50 | 4,535 |
| 2023-06-05 | 317.00 | 319.00 | 314.00 | 318.50 | 318.50 | 2,873 |
| 2023-06-02 | 300.00 | 315.00 | 290.00 | 312.00 | 312.00 | 3,872 |
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.