Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,970.00 | 2,045.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1,266 |
| 2026-07-23 | 2,055.00 | 2,080.00 | 1,970.00 | 2,025.00 | 2,025.00 | 5,044 |
| 2026-07-22 | 1,895.00 | 2,040.00 | 1,885.00 | 2,035.00 | 2,035.00 | 5,766 |
| 2026-07-21 | 1,930.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,920.00 | 2,002 |
| 2026-07-20 | 1,915.00 | 1,975.00 | 1,870.00 | 1,915.00 | 1,915.00 | 7,666 |
| 2026-07-17 | 1,885.00 | 1,940.00 | 1,885.00 | 1,930.00 | 1,930.00 | 1,531 |
| 2026-07-16 | 1,995.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,930.00 | 4,046 |
| 2026-07-15 | 1,950.00 | 2,010.00 | 1,905.00 | 1,990.00 | 1,990.00 | 2,238 |
| 2026-07-14 | 1,910.00 | 2,020.00 | 1,905.00 | 1,980.00 | 1,980.00 | 1,596 |
| 2026-07-13 | 1,920.00 | 2,040.00 | 1,900.00 | 1,975.00 | 1,975.00 | 7,854 |
| 2026-07-10 | 1,905.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,920.00 | 4,207 |
| 2026-07-09 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2026-07-08 | 1,925.00 | 1,950.00 | 1,865.00 | 1,920.00 | 1,920.00 | 6,693 |
| 2026-07-07 | 1,975.00 | 1,980.00 | 1,890.00 | 1,920.00 | 1,920.00 | 5,032 |
| 2026-07-06 | 1,885.00 | 1,975.00 | 1,885.00 | 1,945.00 | 1,945.00 | 6,486 |
| 2026-07-03 | 1,935.00 | 1,990.00 | 1,880.00 | 1,920.00 | 1,920.00 | 7,158 |
| 2026-07-02 | 2,085.00 | 2,200.00 | 2,040.00 | 2,095.00 | 1,849.25 | 10,787 |
| 2026-07-01 | 2,080.00 | 2,100.00 | 2,010.00 | 2,075.00 | 1,831.60 | 7,154 |
| 2026-06-30 | 2,000.00 | 2,090.00 | 1,970.00 | 2,070.00 | 1,827.19 | 18,540 |
| 2026-06-29 | 1,855.00 | 2,100.00 | 1,855.00 | 2,005.00 | 1,769.81 | 17,573 |
| 2026-06-26 | 1,885.00 | 1,940.00 | 1,835.00 | 1,885.00 | 1,885.00 | 1,788 |
| 2026-06-25 | 1,885.00 | 1,910.00 | 1,805.00 | 1,855.00 | 1,855.00 | 3,557 |
| 2026-06-24 | 1,930.00 | 1,930.00 | 1,800.00 | 1,860.00 | 1,860.00 | 2,909 |
| 2026-06-23 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,905.00 | 4,282 |
| 2026-06-22 | 1,905.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,895.00 | 2,023 |
| 2026-06-19 | 1,910.00 | 1,910.00 | 1,855.00 | 1,865.00 | 1,865.00 | 3,566 |
| 2026-06-18 | 1,895.00 | 1,930.00 | 1,865.00 | 1,890.00 | 1,890.00 | 1,977 |
| 2026-06-17 | 1,885.00 | 1,935.00 | 1,850.00 | 1,870.00 | 1,870.00 | 6,305 |
| 2026-06-16 | 1,910.00 | 1,930.00 | 1,840.00 | 1,915.00 | 1,915.00 | 6,184 |
| 2026-06-15 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0 |
| 2026-06-12 | 1,900.00 | 1,960.00 | 1,885.00 | 1,915.00 | 1,915.00 | 21,080 |
| 2026-06-11 | 1,900.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,925.00 | 24,221 |
| 2026-06-10 | 1,915.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,890.00 | 2,362 |
| 2026-06-09 | 1,870.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,900.00 | 1,397 |
| 2026-06-08 | 1,920.00 | 1,925.00 | 1,830.00 | 1,900.00 | 1,900.00 | 30,968 |
| 2026-06-05 | 1,915.00 | 2,000.00 | 1,900.00 | 1,915.00 | 1,915.00 | 2,026 |
| 2026-06-04 | 1,910.00 | 1,980.00 | 1,875.00 | 1,970.00 | 1,970.00 | 14,792 |
| 2026-06-03 | 1,950.00 | 1,985.00 | 1,915.00 | 1,920.00 | 1,920.00 | 1,817 |
| 2026-06-02 | 2,010.00 | 2,010.00 | 1,920.00 | 1,950.00 | 1,950.00 | 6,759 |
| 2026-06-01 | 2,020.00 | 2,020.00 | 1,945.00 | 2,000.00 | 2,000.00 | 3,224 |
| 2026-05-29 | 1,940.00 | 1,985.00 | 1,940.00 | 1,970.00 | 1,970.00 | 3,720 |
| 2026-05-28 | 1,975.00 | 1,990.00 | 1,925.00 | 1,955.00 | 1,955.00 | 3,810 |
| 2026-05-27 | 1,880.00 | 1,965.00 | 1,880.00 | 1,960.00 | 1,960.00 | 2,991 |
| 2026-05-26 | 1,930.00 | 1,930.00 | 1,875.00 | 1,895.00 | 1,895.00 | 12,407 |
| 2026-05-25 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2026-05-22 | 1,845.00 | 1,910.00 | 1,840.00 | 1,845.00 | 1,845.00 | 1,889 |
| 2026-05-21 | 1,890.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,855.00 | 7,073 |
| 2026-05-20 | 1,910.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,900.00 | 2,382 |
| 2026-05-19 | 1,925.00 | 1,925.00 | 1,850.00 | 1,905.00 | 1,905.00 | 1,843 |
| 2026-05-18 | 1,905.00 | 1,950.00 | 1,860.00 | 1,900.00 | 1,900.00 | 11,723 |
| 2026-05-15 | 2,000.00 | 2,000.00 | 1,915.00 | 1,950.00 | 1,950.00 | 1,629 |
| 2026-05-14 | 1,940.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,985.00 | 3,926 |
| 2026-05-13 | 2,050.00 | 2,050.00 | 1,940.00 | 1,950.00 | 1,950.00 | 10,392 |
| 2026-05-12 | 1,995.00 | 2,055.00 | 1,980.00 | 2,040.00 | 2,040.00 | 5,871 |
| 2026-05-11 | 2,050.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | 2,560 |
| 2026-05-08 | 2,090.00 | 2,115.00 | 2,005.00 | 2,010.00 | 2,010.00 | 4,612 |
| 2026-05-07 | 2,160.00 | 2,160.00 | 2,055.00 | 2,080.00 | 2,080.00 | 5,625 |
| 2026-05-06 | 2,020.00 | 2,220.00 | 2,020.00 | 2,190.00 | 2,062.25 | 4,905 |
| 2026-05-05 | 2,050.00 | 2,105.00 | 2,000.00 | 2,055.00 | 1,935.13 | 4,294 |
| 2026-05-04 | 2,050.00 | 2,140.00 | 2,050.00 | 2,080.00 | 1,958.67 | 3,391 |
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.