Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2,000.00 | 2,120.00 | 1,925.00 | 2,075.00 | 2,075.00 | 84,649 |
| 2025-05-16 | 1,950.00 | 1,950.00 | 1,895.00 | 1,935.00 | 1,935.00 | 28,748 |
| 2025-05-15 | 1,885.00 | 1,995.00 | 1,790.00 | 1,925.00 | 1,925.00 | 299,826 |
| 2025-05-14 | 1,930.00 | 1,950.00 | 1,790.00 | 1,885.00 | 1,885.00 | 17,622 |
| 2025-05-13 | 1,910.00 | 1,975.00 | 1,860.00 | 1,920.00 | 1,920.00 | 11,574 |
| 2025-05-12 | 1,785.00 | 1,900.00 | 1,710.00 | 1,890.00 | 1,890.00 | 19,362 |
| 2025-05-09 | 1,660.00 | 1,790.00 | 1,660.00 | 1,745.00 | 1,745.00 | 12,800 |
| 2025-05-08 | 1,705.00 | 1,795.00 | 1,620.00 | 1,695.00 | 1,695.00 | 7,362 |
| 2025-05-07 | 1,600.00 | 1,800.00 | 1,600.00 | 1,715.00 | 1,715.00 | 18,770 |
| 2025-05-06 | 1,540.00 | 1,625.00 | 1,530.00 | 1,620.00 | 1,620.00 | 6,432 |
| 2025-05-05 | 1,630.00 | 1,650.00 | 1,410.00 | 1,520.00 | 1,520.00 | 12,880 |
| 2025-04-30 | 1,590.00 | 1,610.00 | 1,555.00 | 1,585.00 | 1,585.00 | 2,618 |
| 2025-04-29 | 1,655.00 | 1,655.00 | 1,570.00 | 1,600.00 | 1,600.00 | 5,340 |
| 2025-04-28 | 1,665.00 | 1,750.00 | 1,590.00 | 1,650.00 | 1,650.00 | 8,482 |
| 2025-04-25 | 1,670.00 | 1,710.00 | 1,600.00 | 1,660.00 | 1,660.00 | 4,733 |
| 2025-04-24 | 1,610.00 | 1,780.00 | 1,610.00 | 1,680.00 | 1,680.00 | 15,112 |
| 2025-04-23 | 1,520.00 | 1,700.00 | 1,520.00 | 1,555.00 | 1,555.00 | 25,605 |
| 2025-04-22 | 1,450.00 | 1,550.00 | 1,445.00 | 1,475.00 | 1,475.00 | 8,440 |
| 2025-04-21 | 1,560.00 | 1,570.00 | 1,440.00 | 1,450.00 | 1,450.00 | 13,127 |
| 2025-04-16 | 1,645.00 | 1,750.00 | 1,560.00 | 1,595.00 | 1,595.00 | 9,727 |
| 2025-04-15 | 1,700.00 | 1,705.00 | 1,600.00 | 1,635.00 | 1,635.00 | 7,762 |
| 2025-04-14 | 1,660.00 | 1,750.00 | 1,600.00 | 1,645.00 | 1,645.00 | 9,308 |
| 2025-04-11 | 1,400.00 | 1,585.00 | 1,370.00 | 1,525.00 | 1,525.00 | 18,836 |
| 2025-04-10 | 1,390.00 | 1,520.00 | 1,390.00 | 1,405.00 | 1,405.00 | 17,955 |
| 2025-04-09 | 1,390.00 | 1,520.00 | 1,225.00 | 1,475.00 | 1,394.62 | 23,095 |
| 2025-04-08 | 1,530.00 | 1,600.00 | 1,350.00 | 1,390.00 | 1,314.25 | 16,456 |
| 2025-04-07 | 1,480.00 | 1,580.00 | 1,450.00 | 1,510.00 | 1,427.71 | 27,626 |
| 2025-04-04 | 1,700.00 | 1,705.00 | 1,520.00 | 1,615.00 | 1,526.99 | 14,068 |
| 2025-04-03 | 1,850.00 | 1,850.00 | 1,705.00 | 1,770.00 | 1,770.00 | 9,852 |
| 2025-04-01 | 1,900.00 | 1,965.00 | 1,840.00 | 1,845.00 | 1,845.00 | 6,628 |
| 2025-03-31 | 1,900.00 | 1,900.00 | 1,800.00 | 1,835.00 | 1,835.00 | 6,143 |
| 2025-03-28 | 1,900.00 | 1,950.00 | 1,870.00 | 1,890.00 | 1,890.00 | 5,745 |
| 2025-03-27 | 1,920.00 | 2,025.00 | 1,920.00 | 1,945.00 | 1,945.00 | 5,562 |
| 2025-03-26 | 2,015.00 | 2,080.00 | 1,960.00 | 1,970.00 | 1,970.00 | 2,469 |
| 2025-03-25 | 2,025.00 | 2,055.00 | 1,980.00 | 2,015.00 | 2,015.00 | 4,260 |
| 2025-03-21 | 2,020.00 | 2,030.00 | 1,965.00 | 2,020.00 | 2,020.00 | 3,618 |
| 2025-03-20 | 1,985.00 | 2,010.00 | 1,910.00 | 2,005.00 | 2,005.00 | 8,882 |
| 2025-03-19 | 1,935.00 | 2,000.00 | 1,865.00 | 1,955.00 | 1,955.00 | 9,965 |
| 2025-03-18 | 1,900.00 | 1,995.00 | 1,900.00 | 1,930.00 | 1,930.00 | 5,373 |
| 2025-03-17 | 1,985.00 | 2,000.00 | 1,935.00 | 1,985.00 | 1,985.00 | 5,115 |
| 2025-03-14 | 1,940.00 | 1,995.00 | 1,850.00 | 1,970.00 | 1,970.00 | 12,165 |
| 2025-03-13 | 1,885.00 | 1,905.00 | 1,800.00 | 1,890.00 | 1,890.00 | 4,225 |
| 2025-03-12 | 1,900.00 | 1,910.00 | 1,810.00 | 1,900.00 | 1,900.00 | 6,815 |
| 2025-03-11 | 1,870.00 | 1,870.00 | 1,750.00 | 1,835.00 | 1,835.00 | 4,446 |
| 2025-03-10 | 1,820.00 | 1,905.00 | 1,760.00 | 1,810.00 | 1,810.00 | 11,765 |
| 2025-03-07 | 1,995.00 | 2,030.00 | 1,830.00 | 1,905.00 | 1,905.00 | 21,117 |
| 2025-03-06 | 1,890.00 | 2,070.00 | 1,890.00 | 1,950.00 | 1,950.00 | 11,412 |
| 2025-03-05 | 1,885.00 | 1,970.00 | 1,830.00 | 1,960.00 | 1,960.00 | 4,378 |
| 2025-02-28 | 1,920.00 | 1,965.00 | 1,750.00 | 1,880.00 | 1,880.00 | 11,541 |
| 2025-02-27 | 2,050.00 | 2,050.00 | 1,860.00 | 1,875.00 | 1,875.00 | 14,902 |
| 2025-02-26 | 2,050.00 | 2,140.00 | 2,015.00 | 2,020.00 | 2,020.00 | 6,749 |
| 2025-02-25 | 2,160.00 | 2,160.00 | 2,025.00 | 2,070.00 | 2,070.00 | 6,768 |
| 2025-02-24 | 2,160.00 | 2,190.00 | 2,115.00 | 2,145.00 | 2,145.00 | 9,894 |
| 2025-02-21 | 2,225.00 | 2,320.00 | 2,120.00 | 2,135.00 | 2,135.00 | 11,569 |
| 2025-02-20 | 2,210.00 | 2,260.00 | 2,140.00 | 2,225.00 | 2,225.00 | 8,413 |
| 2025-02-19 | 2,235.00 | 2,250.00 | 2,110.00 | 2,210.00 | 2,210.00 | 6,714 |
| 2025-02-18 | 2,050.00 | 2,205.00 | 2,050.00 | 2,160.00 | 2,160.00 | 12,825 |
| 2025-02-17 | 2,140.00 | 2,190.00 | 2,030.00 | 2,115.00 | 2,115.00 | 13,403 |
| 2025-02-14 | 2,190.00 | 2,380.00 | 2,160.00 | 2,230.00 | 2,230.00 | 29,952 |
| 2025-02-13 | 2,060.00 | 2,190.00 | 1,990.00 | 2,110.00 | 2,110.00 | 16,851 |
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.