Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 312.00 | 312.00 | 302.00 | 305.00 | 305.00 | 2,041 |
| 2023-05-31 | 306.00 | 315.00 | 298.00 | 299.00 | 299.00 | 3,319 |
| 2023-05-30 | 314.00 | 314.00 | 305.00 | 305.00 | 305.00 | 2,811 |
| 2023-05-29 | 280.00 | 303.50 | 270.00 | 301.50 | 301.50 | 2,853 |
| 2023-05-24 | 291.00 | 309.00 | 287.00 | 292.50 | 292.50 | 4,390 |
| 2023-05-23 | 305.00 | 305.00 | 290.00 | 290.00 | 290.00 | 6,447 |
| 2023-05-22 | 320.00 | 320.00 | 309.00 | 309.50 | 309.50 | 3,851 |
| 2023-05-19 | 315.00 | 319.00 | 309.00 | 317.50 | 317.50 | 4,737 |
| 2023-05-18 | 310.00 | 320.00 | 309.00 | 315.00 | 315.00 | 16,156 |
| 2023-05-17 | 298.00 | 315.00 | 297.00 | 309.00 | 309.00 | 6,278 |
| 2023-05-16 | 282.50 | 291.00 | 274.50 | 287.00 | 287.00 | 3,426 |
| 2023-05-15 | 276.00 | 295.00 | 273.00 | 274.50 | 274.50 | 16,932 |
| 2023-05-12 | 270.00 | 280.00 | 260.00 | 275.00 | 275.00 | 11,780 |
| 2023-05-11 | 267.00 | 269.00 | 259.00 | 269.00 | 269.00 | 24,552 |
| 2023-05-10 | 248.50 | 260.00 | 248.50 | 256.50 | 256.50 | 38,720 |
| 2023-05-09 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | 3,996 |
| 2023-05-08 | 238.00 | 249.50 | 237.00 | 238.00 | 238.00 | 3,986 |
| 2023-05-05 | 232.00 | 240.00 | 232.00 | 234.75 | 234.75 | 5,479 |
| 2023-05-04 | 220.00 | 230.00 | 220.00 | 229.00 | 229.00 | 19,026 |
| 2023-05-03 | 213.25 | 218.00 | 213.25 | 218.00 | 218.00 | 4,451 |
| 2023-05-02 | 212.00 | 214.50 | 210.00 | 213.25 | 213.25 | 1,577 |
| 2023-04-28 | 205.00 | 215.00 | 200.00 | 211.75 | 211.75 | 12,363 |
| 2023-04-27 | 206.50 | 206.50 | 198.00 | 205.00 | 205.00 | 2,165 |
| 2023-04-26 | 205.00 | 207.00 | 200.00 | 206.50 | 206.50 | 1,417 |
| 2023-04-25 | 205.00 | 207.00 | 205.00 | 206.50 | 206.50 | 2,422 |
| 2023-04-24 | 206.00 | 206.00 | 194.00 | 205.00 | 205.00 | 6,372 |
| 2023-04-21 | 200.00 | 205.00 | 200.00 | 204.50 | 204.50 | 4,651 |
| 2023-04-20 | 196.00 | 200.00 | 190.00 | 199.75 | 199.75 | 2,177 |
| 2023-04-19 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 9,841 |
| 2023-04-18 | 205.00 | 205.00 | 198.00 | 199.75 | 199.75 | 4,193 |
| 2023-04-17 | 199.50 | 209.00 | 193.00 | 205.00 | 205.00 | 9,705 |
| 2023-04-14 | 198.00 | 199.50 | 198.00 | 198.50 | 198.50 | 3,153 |
| 2023-04-13 | 193.00 | 199.00 | 193.00 | 198.00 | 198.00 | 2,216 |
| 2023-04-12 | 192.50 | 195.00 | 192.50 | 194.75 | 194.75 | 5,889 |
| 2023-04-11 | 186.00 | 192.50 | 186.00 | 192.50 | 192.50 | 5,569 |
| 2023-04-10 | 185.00 | 189.00 | 185.00 | 188.00 | 188.00 | 3,667 |
| 2023-04-05 | 184.50 | 184.50 | 180.00 | 183.25 | 183.25 | 906 |
| 2023-04-04 | 187.00 | 187.00 | 182.00 | 184.50 | 184.50 | 348 |
| 2023-04-03 | 185.00 | 185.00 | 182.50 | 183.25 | 183.25 | 1,190 |
| 2023-03-31 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0 |
| 2023-03-30 | 178.00 | 186.50 | 178.00 | 186.50 | 186.50 | 1,798 |
| 2023-03-29 | 184.00 | 184.00 | 181.00 | 184.00 | 184.00 | 12,547 |
| 2023-03-28 | 180.00 | 187.00 | 180.00 | 183.75 | 183.75 | 7,658 |
| 2023-03-27 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-03-23 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | 110 |
| 2023-03-22 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 53 |
| 2023-03-21 | 184.00 | 185.00 | 184.00 | 184.50 | 184.50 | 299 |
| 2023-03-20 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2023-03-17 | 183.00 | 184.00 | 183.00 | 183.00 | 183.00 | 401 |
| 2023-03-16 | 175.00 | 184.00 | 175.00 | 184.00 | 184.00 | 2,968 |
| 2023-03-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-03-14 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-03-13 | 184.00 | 184.00 | 175.00 | 175.00 | 175.00 | 4,501 |
| 2023-03-10 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 565 |
| 2023-03-09 | 180.00 | 181.25 | 180.00 | 181.25 | 181.25 | 578 |
| 2023-03-08 | 183.00 | 183.00 | 181.50 | 182.00 | 182.00 | 8,049 |
| 2023-03-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 80 |
| 2023-03-06 | 181.50 | 185.00 | 180.50 | 185.00 | 185.00 | 5,195 |
| 2023-03-03 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 123 |
| 2023-03-02 | 188.00 | 188.00 | 182.00 | 188.00 | 188.00 | 1,549 |
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.