Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1,500 |
| 2022-11-30 | 143.00 | 150.00 | 143.00 | 148.00 | 148.00 | 15,550 |
| 2022-11-29 | 138.00 | 149.00 | 137.00 | 145.00 | 145.00 | 21,209 |
| 2022-11-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 300 |
| 2022-11-25 | 135.00 | 138.00 | 131.50 | 138.00 | 138.00 | 3,984 |
| 2022-11-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 6,100 |
| 2022-11-23 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 16,730 |
| 2022-11-22 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-11-18 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-11-17 | 132.50 | 135.00 | 132.50 | 134.50 | 134.50 | 304 |
| 2022-11-16 | 123.00 | 132.00 | 120.00 | 132.00 | 132.00 | 17,065 |
| 2022-11-15 | 125.00 | 128.00 | 123.00 | 127.00 | 127.00 | 4,222 |
| 2022-11-14 | 127.00 | 130.00 | 127.00 | 130.00 | 130.00 | 337 |
| 2022-11-11 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-11-10 | 123.00 | 129.00 | 123.00 | 129.00 | 129.00 | 1,037 |
| 2022-11-09 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-11-08 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 2,115 |
| 2022-11-07 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 337 |
| 2022-11-04 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 165 |
| 2022-11-03 | 125.00 | 129.00 | 125.00 | 125.50 | 125.50 | 526 |
| 2022-11-02 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2022-11-01 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 0 |
| 2022-10-31 | 128.50 | 132.00 | 128.00 | 130.25 | 130.25 | 433 |
| 2022-10-28 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,800 |
| 2022-10-27 | 128.00 | 130.00 | 125.00 | 126.50 | 126.50 | 7,315 |
| 2022-10-26 | 119.00 | 128.00 | 119.00 | 128.00 | 128.00 | 16,643 |
| 2022-10-25 | 113.00 | 120.00 | 113.00 | 119.00 | 119.00 | 1,696 |
| 2022-10-24 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 100 |
| 2022-10-21 | 118.00 | 118.00 | 113.00 | 116.50 | 116.50 | 420 |
| 2022-10-20 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | 700 |
| 2022-10-19 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 50 |
| 2022-10-18 | 125.00 | 125.00 | 120.00 | 120.25 | 120.25 | 1,130 |
| 2022-10-17 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 100 |
| 2022-10-14 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0 |
| 2022-10-13 | 123.50 | 124.00 | 120.00 | 123.75 | 123.75 | 3,955 |
| 2022-10-12 | 120.25 | 125.25 | 120.25 | 122.75 | 122.75 | 1,555 |
| 2022-10-11 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
| 2022-10-06 | 125.00 | 128.00 | 125.00 | 125.75 | 125.75 | 400 |
| 2022-10-05 | 127.00 | 130.00 | 127.00 | 128.50 | 128.50 | 4,878 |
| 2022-10-04 | 128.00 | 137.00 | 128.00 | 128.00 | 128.00 | 16,880 |
| 2022-10-03 | 132.00 | 132.00 | 128.00 | 128.25 | 128.25 | 10,846 |
| 2022-09-30 | 131.00 | 133.00 | 131.00 | 131.50 | 131.50 | 144 |
| 2022-09-29 | 134.00 | 134.00 | 128.00 | 129.50 | 129.50 | 1,087 |
| 2022-09-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 60 |
| 2022-09-27 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 60 |
| 2022-09-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 77 |
| 2022-09-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 156 |
| 2022-09-22 | 136.50 | 144.00 | 136.50 | 141.75 | 141.75 | 188 |
| 2022-09-21 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 50 |
| 2022-09-20 | 140.00 | 150.00 | 140.00 | 143.25 | 143.25 | 1,368 |
| 2022-09-19 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0 |
| 2022-09-16 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 60 |
| 2022-09-15 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1,750 |
| 2022-09-14 | 135.00 | 144.00 | 135.00 | 141.75 | 141.75 | 1,529 |
| 2022-09-13 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-09-12 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-09-09 | 145.00 | 145.00 | 141.50 | 142.00 | 142.00 | 441 |
| 2022-09-08 | 146.50 | 149.00 | 140.00 | 142.25 | 142.25 | 400 |
| 2022-09-07 | 148.00 | 149.00 | 138.00 | 146.50 | 146.50 | 2,124 |
| 2022-09-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
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.