Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,655.00 | 1,655.00 | 1,540.00 | 1,575.00 | 1,575.00 | 3,826 |
| 2026-10-15 | 1,690.00 | 1,690.00 | 1,610.00 | 1,615.00 | 1,615.00 | 1,997 |
| 2026-10-14 | 1,695.00 | 1,695.00 | 1,630.00 | 1,655.00 | 1,655.00 | 2,438 |
| 2026-10-13 | 1,650.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 7,352 |
| 2026-10-09 | 1,600.00 | 1,695.00 | 1,580.00 | 1,635.00 | 1,635.00 | 1,862 |
| 2026-10-08 | 1,620.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,645.00 | 4,925 |
| 2026-10-07 | 1,560.00 | 1,700.00 | 1,560.00 | 1,655.00 | 1,655.00 | 12,474 |
| 2026-10-06 | 1,610.00 | 1,645.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1,038 |
| 2026-10-05 | 1,585.00 | 1,700.00 | 1,585.00 | 1,610.00 | 1,610.00 | 5,857 |
| 2026-10-02 | 1,590.00 | 1,640.00 | 1,560.00 | 1,570.00 | 1,570.00 | 3,645 |
| 2026-10-01 | 1,630.00 | 1,650.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,108 |
| 2026-09-30 | 1,610.00 | 1,665.00 | 1,575.00 | 1,605.00 | 1,605.00 | 9,554 |
| 2026-09-29 | 1,675.00 | 1,690.00 | 1,615.00 | 1,625.00 | 1,625.00 | 3,233 |
| 2026-09-28 | 1,730.00 | 1,770.00 | 1,675.00 | 1,690.00 | 1,690.00 | 2,564 |
| 2026-09-25 | 1,800.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,755.00 | 1,973 |
| 2026-09-24 | 1,745.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 596 |
| 2026-09-23 | 1,800.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | 2,835 |
| 2026-09-22 | 1,800.00 | 1,805.00 | 1,740.00 | 1,775.00 | 1,775.00 | 5,045 |
| 2026-09-21 | 1,740.00 | 1,795.00 | 1,740.00 | 1,785.00 | 1,785.00 | 2,427 |
| 2026-09-18 | 1,770.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | 892 |
| 2026-09-17 | 1,800.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | 4,106 |
| 2026-09-16 | 1,820.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | 4,024 |
| 2026-09-15 | 1,835.00 | 1,840.00 | 1,760.00 | 1,770.00 | 1,770.00 | 4,089 |
| 2026-09-14 | 1,830.00 | 1,830.00 | 1,785.00 | 1,820.00 | 1,820.00 | 3,787 |
| 2026-09-11 | 1,790.00 | 1,845.00 | 1,740.00 | 1,820.00 | 1,820.00 | 6,565 |
| 2026-09-10 | 1,780.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | 12,524 |
| 2026-09-09 | 1,875.00 | 1,875.00 | 1,740.00 | 1,755.00 | 1,755.00 | 13,840 |
| 2026-09-08 | 1,830.00 | 1,840.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1,443 |
| 2026-09-07 | 1,870.00 | 1,870.00 | 1,785.00 | 1,815.00 | 1,815.00 | 3,211 |
| 2026-09-04 | 1,780.00 | 1,860.00 | 1,780.00 | 1,830.00 | 1,830.00 | 1,295 |
| 2026-09-03 | 1,835.00 | 1,945.00 | 1,785.00 | 1,805.00 | 1,805.00 | 7,532 |
| 2026-09-02 | 1,830.00 | 1,830.00 | 1,780.00 | 1,805.00 | 1,805.00 | 4,577 |
| 2026-09-01 | 1,770.00 | 1,835.00 | 1,740.00 | 1,795.00 | 1,795.00 | 4,930 |
| 2026-08-31 | 1,740.00 | 1,860.00 | 1,740.00 | 1,815.00 | 1,815.00 | 1,910 |
| 2026-08-28 | 1,795.00 | 1,795.00 | 1,730.00 | 1,750.00 | 1,750.00 | 4,582 |
| 2026-08-27 | 1,750.00 | 1,825.00 | 1,730.00 | 1,795.00 | 1,795.00 | 6,845 |
| 2026-08-26 | 1,780.00 | 1,795.00 | 1,725.00 | 1,765.00 | 1,765.00 | 4,547 |
| 2026-08-25 | 1,765.00 | 1,870.00 | 1,760.00 | 1,780.00 | 1,780.00 | 2,002 |
| 2026-08-24 | 1,805.00 | 1,830.00 | 1,740.00 | 1,790.00 | 1,790.00 | 4,035 |
| 2026-08-21 | 1,730.00 | 1,835.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5,693 |
| 2026-08-20 | 1,780.00 | 1,825.00 | 1,715.00 | 1,730.00 | 1,730.00 | 3,411 |
| 2026-08-19 | 1,770.00 | 1,830.00 | 1,735.00 | 1,765.00 | 1,765.00 | 5,286 |
| 2026-08-18 | 1,825.00 | 1,880.00 | 1,765.00 | 1,800.00 | 1,800.00 | 11,683 |
| 2026-08-17 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-08-14 | 1,865.00 | 1,905.00 | 1,815.00 | 1,840.00 | 1,840.00 | 17,632 |
| 2026-08-13 | 2,040.00 | 2,080.00 | 1,930.00 | 1,950.00 | 1,800.14 | 15,826 |
| 2026-08-12 | 1,975.00 | 2,090.00 | 1,955.00 | 2,015.00 | 1,860.15 | 16,022 |
| 2026-08-11 | 1,970.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,827.84 | 10,937 |
| 2026-08-10 | 1,900.00 | 1,965.00 | 1,870.00 | 1,965.00 | 1,813.99 | 4,597 |
| 2026-08-07 | 1,915.00 | 1,955.00 | 1,915.00 | 1,930.00 | 1,930.00 | 3,598 |
| 2026-08-06 | 1,980.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,920.00 | 5,162 |
| 2026-08-05 | 1,915.00 | 1,985.00 | 1,885.00 | 1,975.00 | 1,975.00 | 1,591 |
| 2026-08-04 | 1,930.00 | 1,965.00 | 1,905.00 | 1,940.00 | 1,940.00 | 2,520 |
| 2026-08-03 | 1,935.00 | 2,040.00 | 1,935.00 | 2,000.00 | 2,000.00 | 1,746 |
| 2026-07-31 | 1,935.00 | 2,020.00 | 1,935.00 | 2,005.00 | 2,005.00 | 5,338 |
| 2026-07-30 | 1,915.00 | 1,975.00 | 1,915.00 | 1,965.00 | 1,965.00 | 2,290 |
| 2026-07-29 | 1,940.00 | 1,980.00 | 1,920.00 | 1,960.00 | 1,960.00 | 3,048 |
| 2026-07-28 | 1,970.00 | 2,025.00 | 1,940.00 | 1,950.00 | 1,950.00 | 3,139 |
| 2026-07-27 | 1,970.00 | 2,025.00 | 1,945.00 | 1,985.00 | 1,985.00 | 2,089 |
| 2026-07-24 | 1,970.00 | 2,045.00 | 1,970.00 | 2,000.00 | 2,000.00 | 1,266 |
Page 1 of 21 · 1,237 trading daysOlder →
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.