Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 20.160 | 20.180 | 19.650 | 19.720 | 16.537 | 802,732 |
| 2024-03-15 | 19.800 | 20.200 | 19.730 | 20.160 | 16.906 | 2,679,518 |
| 2024-03-14 | 19.600 | 19.890 | 19.580 | 19.730 | 16.546 | 618,244 |
| 2024-03-13 | 19.770 | 19.840 | 19.510 | 19.540 | 16.386 | 858,048 |
| 2024-03-12 | 20.420 | 20.440 | 19.680 | 19.700 | 16.521 | 1,047,765 |
| 2024-03-11 | 20.520 | 20.700 | 20.260 | 20.320 | 17.041 | 712,643 |
| 2024-03-08 | 20.860 | 20.880 | 20.340 | 20.420 | 17.124 | 912,565 |
| 2024-03-07 | 20.680 | 21.100 | 20.660 | 20.860 | 17.493 | 508,612 |
| 2024-03-06 | 20.880 | 21.180 | 20.700 | 20.740 | 17.393 | 920,008 |
| 2024-03-05 | 20.500 | 21.000 | 20.380 | 20.880 | 17.510 | 812,803 |
| 2024-03-04 | 21.080 | 21.100 | 20.400 | 20.460 | 17.158 | 1,241,248 |
| 2024-03-01 | 21.940 | 22.100 | 21.020 | 21.100 | 17.695 | 1,204,257 |
| 2024-02-29 | 22.060 | 22.460 | 21.880 | 21.880 | 18.349 | 18,677,439 |
| 2024-02-28 | 22.220 | 22.220 | 21.660 | 21.920 | 18.382 | 1,125,077 |
| 2024-02-27 | 22.280 | 22.520 | 21.900 | 22.320 | 18.718 | 879,728 |
| 2024-02-26 | 22.980 | 23.060 | 22.320 | 22.480 | 18.852 | 687,641 |
| 2024-02-23 | 23.100 | 23.140 | 22.980 | 23.140 | 19.405 | 437,113 |
| 2024-02-22 | 23.200 | 23.200 | 22.940 | 23.100 | 19.372 | 575,218 |
| 2024-02-21 | 22.960 | 23.160 | 22.940 | 23.160 | 19.422 | 453,045 |
| 2024-02-20 | 22.840 | 23.100 | 22.740 | 23.020 | 19.305 | 395,706 |
| 2024-02-19 | 22.920 | 23.100 | 22.720 | 22.900 | 19.204 | 407,052 |
| 2024-02-16 | 23.260 | 23.300 | 22.780 | 22.940 | 19.238 | 468,636 |
| 2024-02-15 | 23.280 | 23.380 | 23.120 | 23.220 | 19.473 | 357,959 |
| 2024-02-14 | 23.340 | 23.500 | 23.260 | 23.260 | 19.506 | 305,357 |
| 2024-02-13 | 23.400 | 23.580 | 23.160 | 23.420 | 19.640 | 517,544 |
| 2024-02-12 | 23.380 | 23.760 | 23.380 | 23.600 | 19.791 | 354,715 |
| 2024-02-09 | 23.600 | 23.700 | 23.100 | 23.320 | 19.556 | 660,290 |
| 2024-02-08 | 23.540 | 23.940 | 23.520 | 23.640 | 19.825 | 337,864 |
| 2024-02-07 | 24.120 | 24.180 | 23.460 | 23.580 | 19.774 | 663,708 |
| 2024-02-06 | 24.400 | 24.460 | 24.000 | 24.140 | 20.244 | 316,281 |
| 2024-02-05 | 24.280 | 24.700 | 24.280 | 24.500 | 20.546 | 373,936 |
| 2024-02-02 | 24.740 | 24.860 | 24.320 | 24.340 | 20.412 | 290,888 |
| 2024-02-01 | 24.840 | 24.980 | 24.600 | 24.660 | 20.680 | 365,123 |
| 2024-01-31 | 25.060 | 25.160 | 24.880 | 25.000 | 20.965 | 362,084 |
| 2024-01-30 | 25.000 | 25.200 | 24.960 | 25.000 | 20.965 | 276,629 |
| 2024-01-29 | 25.100 | 25.160 | 24.760 | 25.080 | 21.032 | 337,424 |
| 2024-01-26 | 25.380 | 25.480 | 25.080 | 25.180 | 21.116 | 248,272 |
| 2024-01-25 | 25.520 | 25.560 | 25.220 | 25.320 | 21.234 | 211,544 |
| 2024-01-24 | 26.000 | 26.000 | 25.560 | 25.560 | 21.435 | 191,195 |
| 2024-01-23 | 26.040 | 26.160 | 25.700 | 25.700 | 21.552 | 330,782 |
| 2024-01-22 | 25.320 | 26.020 | 25.240 | 25.960 | 21.770 | 545,974 |
| 2024-01-19 | 25.860 | 25.920 | 25.220 | 25.300 | 21.217 | 383,103 |
| 2024-01-18 | 26.060 | 26.120 | 25.660 | 25.740 | 21.586 | 346,938 |
| 2024-01-17 | 26.500 | 26.500 | 25.880 | 26.120 | 21.904 | 383,173 |
| 2024-01-16 | 27.040 | 27.040 | 26.660 | 26.720 | 22.408 | 163,007 |
| 2024-01-15 | 27.260 | 27.280 | 27.000 | 27.120 | 22.743 | 231,219 |
| 2024-01-12 | 26.900 | 27.200 | 26.900 | 27.180 | 22.793 | 170,055 |
| 2024-01-11 | 27.000 | 27.060 | 26.820 | 26.900 | 22.559 | 295,923 |
| 2024-01-10 | 26.920 | 27.020 | 26.880 | 26.920 | 22.575 | 343,205 |
| 2024-01-09 | 27.040 | 27.100 | 26.920 | 27.000 | 22.642 | 295,097 |
| 2024-01-08 | 26.940 | 27.080 | 26.800 | 27.040 | 22.676 | 202,302 |
| 2024-01-05 | 26.960 | 27.120 | 26.820 | 27.060 | 22.693 | 276,531 |
| 2024-01-04 | 26.800 | 27.100 | 26.800 | 27.100 | 22.726 | 601,158 |
| 2024-01-03 | 26.920 | 27.100 | 26.640 | 26.760 | 22.441 | 490,915 |
| 2024-01-02 | 27.000 | 27.180 | 26.860 | 27.020 | 22.659 | 354,143 |
| 2023-12-29 | 26.980 | 27.040 | 26.880 | 27.000 | 22.642 | 217,750 |
| 2023-12-28 | 27.000 | 27.020 | 26.840 | 26.900 | 22.559 | 177,787 |
| 2023-12-27 | 27.120 | 27.140 | 26.880 | 27.000 | 22.642 | 165,165 |
| 2023-12-22 | 27.000 | 27.160 | 26.980 | 27.080 | 22.710 | 119,772 |
| 2023-12-21 | 26.960 | 27.100 | 26.940 | 27.000 | 22.642 | 197,134 |
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.