Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 2,400 |
| 2022-09-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-09-01 | 148.50 | 148.50 | 147.00 | 147.00 | 147.00 | 250 |
| 2022-08-31 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 410 |
| 2022-08-30 | 147.50 | 148.00 | 145.00 | 147.75 | 147.75 | 1,446 |
| 2022-08-29 | 146.00 | 155.00 | 145.00 | 145.00 | 145.00 | 750 |
| 2022-08-26 | 140.50 | 140.50 | 139.50 | 139.50 | 139.50 | 500 |
| 2022-08-25 | 140.75 | 140.75 | 135.00 | 139.50 | 139.50 | 1,000 |
| 2022-08-24 | 141.00 | 141.50 | 138.00 | 138.00 | 138.00 | 2,474 |
| 2022-08-23 | 140.00 | 141.00 | 140.00 | 140.75 | 140.75 | 5,638 |
| 2022-08-22 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 10,509 |
| 2022-08-19 | 135.50 | 135.50 | 130.00 | 131.00 | 131.00 | 724 |
| 2022-08-18 | 127.00 | 136.00 | 127.00 | 135.50 | 135.50 | 37,390 |
| 2022-08-17 | 122.00 | 127.00 | 120.00 | 126.50 | 126.50 | 5,685 |
| 2022-08-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 139 |
| 2022-08-12 | 127.00 | 127.00 | 121.00 | 124.00 | 124.00 | 4,308 |
| 2022-08-11 | 123.50 | 129.50 | 123.50 | 127.00 | 127.00 | 1,513 |
| 2022-08-10 | 126.00 | 128.00 | 121.25 | 125.00 | 125.00 | 4,434 |
| 2022-08-09 | 128.00 | 128.00 | 120.00 | 123.25 | 123.25 | 6,908 |
| 2022-08-08 | 114.00 | 124.00 | 114.00 | 122.25 | 122.25 | 9,632 |
| 2022-08-05 | 102.50 | 116.00 | 102.50 | 115.75 | 115.75 | 32,234 |
| 2022-08-04 | 110.00 | 110.00 | 101.50 | 106.00 | 106.00 | 738 |
| 2022-08-03 | 107.00 | 112.00 | 107.00 | 109.50 | 109.50 | 2,244 |
| 2022-08-02 | 112.00 | 112.00 | 105.50 | 107.25 | 107.25 | 1,400 |
| 2022-08-01 | 114.00 | 114.00 | 105.00 | 107.25 | 107.25 | 1,556 |
| 2022-07-29 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 22,200 |
| 2022-07-28 | 103.25 | 107.00 | 103.25 | 106.00 | 106.00 | 5,956 |
| 2022-07-27 | 109.50 | 120.00 | 101.00 | 107.00 | 107.00 | 4,935 |
| 2022-07-26 | 100.00 | 105.00 | 100.00 | 103.25 | 103.25 | 5,892 |
| 2022-07-25 | 105.00 | 108.75 | 105.00 | 108.75 | 108.75 | 634 |
| 2022-07-22 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 4,869 |
| 2022-07-21 | 115.00 | 115.00 | 105.00 | 108.25 | 108.25 | 1,020 |
| 2022-07-20 | 108.00 | 109.75 | 100.00 | 108.00 | 108.00 | 18,021 |
| 2022-07-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-07-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
| 2022-07-14 | 100.00 | 113.75 | 100.00 | 112.00 | 112.00 | 2,862 |
| 2022-07-13 | 110.75 | 113.00 | 110.00 | 112.75 | 112.75 | 540 |
| 2022-07-12 | 125.00 | 125.00 | 110.00 | 110.75 | 110.75 | 1,700 |
| 2022-07-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-07-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 150 |
| 2022-07-07 | 109.75 | 120.00 | 105.00 | 118.00 | 118.00 | 15,290 |
| 2022-07-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-07-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-07-04 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,260 |
| 2022-07-01 | 120.00 | 120.00 | 110.00 | 119.00 | 119.00 | 150 |
| 2022-06-30 | 109.00 | 110.00 | 109.00 | 109.75 | 109.75 | 1,100 |
| 2022-06-29 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-24 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-06-23 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 464 |
| 2022-06-22 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-06-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-06-16 | 100.00 | 110.00 | 100.00 | 109.00 | 109.00 | 910 |
| 2022-06-15 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 50 |
| 2022-06-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 50 |
| 2022-06-13 | 91.100 | 91.100 | 85.000 | 85.800 | 85.800 | 6,000 |
| 2022-06-10 | 99.000 | 105.00 | 90.500 | 91.100 | 91.100 | 4,400 |
| 2022-06-09 | 90.000 | 91.000 | 90.000 | 90.500 | 90.500 | 3,556 |
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.