Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 21.020 | 21.400 | 20.900 | 21.040 | 18.003 | 839,074 |
| 2024-06-12 | 21.300 | 21.340 | 20.820 | 20.820 | 17.814 | 1,670,451 |
| 2024-06-11 | 22.000 | 22.080 | 21.100 | 21.140 | 18.088 | 4,443,668 |
| 2024-06-10 | 24.580 | 24.960 | 24.520 | 24.860 | 21.271 | 2,799,927 |
| 2024-06-07 | 24.700 | 24.700 | 24.440 | 24.700 | 21.134 | 430,074 |
| 2024-06-06 | 24.600 | 24.780 | 24.580 | 24.680 | 21.117 | 249,057 |
| 2024-06-05 | 24.780 | 24.820 | 24.540 | 24.580 | 21.032 | 298,993 |
| 2024-06-04 | 24.700 | 24.860 | 24.620 | 24.700 | 21.134 | 398,434 |
| 2024-06-03 | 24.840 | 24.880 | 24.580 | 24.800 | 21.220 | 294,748 |
| 2024-05-31 | 24.700 | 24.720 | 24.480 | 24.680 | 21.117 | 431,413 |
| 2024-05-30 | 24.320 | 24.640 | 24.320 | 24.640 | 21.083 | 611,445 |
| 2024-05-29 | 24.560 | 24.760 | 24.320 | 24.360 | 20.843 | 401,773 |
| 2024-05-28 | 24.960 | 25.040 | 24.680 | 24.680 | 21.117 | 383,150 |
| 2024-05-27 | 24.580 | 24.840 | 24.540 | 24.820 | 21.237 | 186,852 |
| 2024-05-24 | 24.620 | 24.820 | 24.200 | 24.540 | 20.997 | 505,243 |
| 2024-05-23 | 24.840 | 25.000 | 24.720 | 24.720 | 21.151 | 508,890 |
| 2024-05-22 | 24.920 | 25.100 | 24.860 | 24.920 | 21.322 | 305,212 |
| 2024-05-21 | 24.960 | 25.080 | 24.720 | 25.020 | 21.408 | 355,347 |
| 2024-05-20 | 25.000 | 25.180 | 24.860 | 24.980 | 21.374 | 274,624 |
| 2024-05-17 | 24.860 | 25.040 | 24.840 | 25.020 | 21.408 | 393,144 |
| 2024-05-16 | 24.980 | 25.000 | 24.660 | 24.840 | 21.254 | 450,798 |
| 2024-05-15 | 24.920 | 25.000 | 24.740 | 24.900 | 21.305 | 1,477,077 |
| 2024-05-14 | 24.980 | 25.160 | 24.860 | 24.940 | 21.340 | 660,822 |
| 2024-05-13 | 24.680 | 24.920 | 24.680 | 24.740 | 21.168 | 449,203 |
| 2024-05-10 | 24.500 | 24.880 | 24.480 | 24.620 | 21.066 | 725,241 |
| 2024-05-09 | 24.280 | 24.400 | 24.120 | 24.380 | 20.860 | 279,920 |
| 2024-05-08 | 24.100 | 24.400 | 24.100 | 24.360 | 20.843 | 353,257 |
| 2024-05-07 | 23.980 | 24.060 | 23.860 | 24.060 | 20.587 | 526,830 |
| 2024-05-06 | 24.120 | 24.160 | 23.940 | 24.000 | 20.535 | 249,925 |
| 2024-05-03 | 23.860 | 24.340 | 23.860 | 24.060 | 20.587 | 441,479 |
| 2024-05-02 | 23.700 | 23.980 | 23.600 | 23.860 | 20.416 | 741,710 |
| 2024-04-30 | 23.960 | 24.060 | 23.700 | 23.720 | 20.296 | 880,921 |
| 2024-04-29 | 23.400 | 24.100 | 23.380 | 23.940 | 20.484 | 673,784 |
| 2024-04-26 | 23.260 | 23.620 | 23.260 | 23.360 | 19.988 | 495,872 |
| 2024-04-25 | 23.800 | 23.820 | 23.280 | 23.380 | 20.005 | 675,708 |
| 2024-04-24 | 23.660 | 23.960 | 23.520 | 23.920 | 20.467 | 1,189,674 |
| 2024-04-23 | 23.220 | 23.800 | 23.160 | 23.720 | 20.296 | 1,211,791 |
| 2024-04-22 | 23.300 | 23.360 | 22.960 | 23.300 | 19.936 | 1,012,105 |
| 2024-04-19 | 23.000 | 23.100 | 22.760 | 22.960 | 19.645 | 872,152 |
| 2024-04-18 | 23.740 | 23.960 | 22.840 | 22.900 | 19.594 | 2,341,535 |
| 2024-04-17 | 22.000 | 22.940 | 21.760 | 22.840 | 19.543 | 3,065,079 |
| 2024-04-16 | 21.300 | 22.740 | 21.220 | 21.520 | 18.413 | 4,397,552 |
| 2024-04-15 | 20.900 | 21.100 | 20.700 | 20.820 | 17.814 | 1,730,715 |
| 2024-04-12 | 20.500 | 21.240 | 20.300 | 20.820 | 17.814 | 1,797,126 |
| 2024-04-11 | 20.300 | 20.920 | 20.240 | 20.460 | 17.506 | 1,692,664 |
| 2024-04-10 | 20.300 | 21.160 | 19.770 | 20.360 | 17.421 | 3,426,242 |
| 2024-04-09 | 20.220 | 20.360 | 20.000 | 20.280 | 17.352 | 1,239,534 |
| 2024-04-08 | 19.900 | 20.220 | 19.700 | 20.140 | 17.233 | 1,529,919 |
| 2024-04-05 | 20.200 | 20.300 | 19.940 | 19.960 | 17.079 | 1,163,902 |
| 2024-04-04 | 20.400 | 20.660 | 20.300 | 20.620 | 17.643 | 1,027,006 |
| 2024-04-03 | 20.280 | 20.440 | 20.120 | 20.400 | 17.455 | 783,071 |
| 2024-04-02 | 20.180 | 20.460 | 20.160 | 20.300 | 17.369 | 2,026,098 |
| 2024-03-28 | 20.180 | 20.220 | 19.980 | 20.100 | 16.856 | 839,978 |
| 2024-03-27 | 20.080 | 20.140 | 19.820 | 20.140 | 16.890 | 675,019 |
| 2024-03-26 | 19.810 | 20.140 | 19.680 | 20.040 | 16.806 | 610,482 |
| 2024-03-25 | 19.700 | 19.880 | 19.650 | 19.850 | 16.646 | 461,276 |
| 2024-03-22 | 19.840 | 19.940 | 19.660 | 19.690 | 16.512 | 429,095 |
| 2024-03-21 | 19.890 | 20.060 | 19.750 | 19.790 | 16.596 | 445,854 |
| 2024-03-20 | 20.080 | 20.100 | 19.820 | 19.900 | 16.688 | 488,167 |
| 2024-03-19 | 19.750 | 20.120 | 19.670 | 20.100 | 16.856 | 597,493 |
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.