Naturgy Energy Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.860	23.180	22.860	23.000	20.122	306,759
2024-09-04	22.840	23.060	22.500	22.900	20.034	426,742
2024-09-03	22.980	23.000	22.840	22.980	20.104	462,177
2024-09-02	23.060	23.120	22.940	22.960	20.087	282,150
2024-08-30	23.100	23.260	23.060	23.060	20.174	324,557
2024-08-29	23.040	23.140	22.960	23.000	20.122	517,208
2024-08-28	23.140	23.220	23.020	23.060	20.174	179,525
2024-08-27	23.200	23.280	23.000	23.080	20.192	201,418
2024-08-26	23.100	23.240	23.100	23.200	20.297	193,314
2024-08-23	22.980	23.180	22.880	23.180	20.279	191,298
2024-08-22	22.800	23.040	22.800	22.980	20.104	265,452
2024-08-21	22.900	22.980	22.800	22.900	20.034	240,120
2024-08-20	23.000	23.000	22.800	22.880	20.017	231,720
2024-08-19	22.840	23.000	22.820	23.000	20.122	295,869
2024-08-16	22.680	22.920	22.640	22.860	19.999	316,956
2024-08-15	22.760	22.860	22.640	22.640	19.807	236,226
2024-08-14	22.560	22.760	22.440	22.680	19.842	448,211
2024-08-13	22.220	22.520	22.220	22.480	19.667	365,712
2024-08-12	22.300	22.340	22.140	22.240	19.457	254,591
2024-08-09	22.220	22.440	22.140	22.160	19.387	366,329
2024-08-08	22.340	22.360	22.180	22.260	19.474	329,455
2024-08-07	22.140	22.380	22.040	22.340	19.544	476,565
2024-08-06	21.800	22.200	21.720	22.120	19.352	543,107
2024-08-05	22.000	22.260	21.920	21.920	19.177	924,571
2024-08-02	22.000	22.660	22.000	22.480	19.667	564,318
2024-08-01	22.100	22.280	21.980	22.040	19.282	322,114
2024-07-31	22.600	22.600	22.180	22.180	19.404	502,185
2024-07-30	22.280	22.460	22.200	22.460	19.649	264,228
2024-07-29	22.860	22.920	22.600	22.760	19.474	1,087,177
2024-07-26	22.680	22.780	22.480	22.740	19.457	1,894,492
2024-07-25	22.280	22.800	22.280	22.800	19.509	798,949
2024-07-24	22.300	22.500	22.140	22.320	19.098	1,236,212
2024-07-23	22.220	22.420	22.000	22.220	19.012	1,186,185
2024-07-22	22.060	22.160	21.940	21.940	18.773	727,929
2024-07-19	22.000	22.080	21.860	21.920	18.756	562,177
2024-07-18	22.000	22.140	21.920	22.080	18.892	550,172
2024-07-17	21.440	21.920	21.440	21.880	18.721	455,476
2024-07-16	21.380	21.700	21.220	21.500	18.396	322,738
2024-07-15	21.800	21.840	21.480	21.480	18.379	569,523
2024-07-12	21.820	21.940	21.720	21.760	18.619	304,140
2024-07-11	21.720	21.960	21.640	21.760	18.619	573,290
2024-07-10	21.400	21.680	21.360	21.600	18.482	545,389
2024-07-09	21.500	21.560	21.180	21.300	18.225	922,559
2024-07-08	21.160	21.360	21.060	21.280	18.208	1,177,314
2024-07-05	20.960	21.340	20.920	21.280	18.208	581,876
2024-07-04	20.800	20.980	20.800	20.960	17.934	415,788
2024-07-03	20.600	20.900	20.560	20.780	17.780	493,362
2024-07-02	20.540	20.660	20.420	20.480	17.523	683,510
2024-07-01	20.360	20.700	20.300	20.680	17.695	456,892
2024-06-28	20.300	20.460	20.160	20.160	17.250	623,709
2024-06-27	20.680	20.720	20.260	20.320	17.387	490,679
2024-06-26	20.720	20.900	20.600	20.640	17.660	330,351
2024-06-25	20.920	21.160	20.620	20.720	17.729	516,569
2024-06-24	20.220	20.880	20.160	20.820	17.814	527,153
2024-06-21	20.680	20.680	20.120	20.120	17.215	3,429,102
2024-06-20	20.360	20.540	20.340	20.460	17.506	788,268
2024-06-19	20.560	20.780	20.300	20.300	17.369	926,743
2024-06-18	20.460	20.780	20.420	20.560	17.592	683,878
2024-06-17	21.100	21.100	20.240	20.440	17.489	1,907,260
2024-06-14	21.100	21.240	20.820	20.980	17.951	942,526

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.6000 EUR
2026-03-27	0.5700 EUR
2025-11-03	0.6000 EUR
2025-07-28	0.6000 EUR
2025-04-07	0.6000 EUR
2024-11-04	0.5000 EUR
2024-07-30	0.5000 EUR
2024-03-29	0.4000 EUR
2023-11-03	0.5000 EUR
2023-08-03	0.5000 EUR
2023-03-31	0.5000 EUR
2022-11-16	0.4000 EUR
2022-08-16	0.3000 EUR
2022-03-18	0.5000 EUR
2021-11-11	0.4000 EUR
2021-08-02	0.3000 EUR
2021-03-15	0.6300 EUR
2020-11-09	0.5000 EUR
2020-07-27	0.3100 EUR
2020-06-01	0.0100 EUR
2020-03-23	0.5930 EUR
2019-11-08	0.4730 EUR
2019-07-29	0.2940 EUR
2019-03-18	0.5700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.