Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 95.000 | 95.000 | 90.500 | 90.500 | 90.500 | 665 |
| 2022-06-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,398 |
| 2022-06-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-06-03 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-06-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-06-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| 2022-05-30 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-26 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-24 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 469 |
| 2022-05-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 2022-05-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-16 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-12 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2022-05-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 150 |
| 2022-05-02 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-04-29 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 400 |
| 2022-04-28 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-27 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-26 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-22 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 440 |
| 2022-04-20 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-19 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-18 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-13 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-04-12 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 90 |
| 2022-04-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-04-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 50 |
| 2022-04-06 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2022-04-05 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2022-04-04 | 100.00 | 110.00 | 100.00 | 104.50 | 104.50 | 110 |
| 2022-04-01 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 500 |
| 2022-03-31 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-03-30 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-03-29 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 341 |
| 2022-03-28 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 760 |
| 2022-03-25 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 50 |
| 2022-03-23 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | 300 |
| 2022-03-22 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 1,388 |
| 2022-03-21 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 50 |
| 2022-03-18 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2022-03-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 107 |
| 2022-03-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 540 |
| 2022-03-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2022-03-11 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 50 |
| 2022-03-10 | 100.00 | 100.00 | 98.500 | 100.00 | 100.00 | 1,600 |
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.