Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	27.060	27.120	26.940	27.080	22.710	275,197
2023-12-19	27.260	27.280	26.940	27.000	22.642	332,232
2023-12-18	27.620	27.620	27.180	27.220	22.827	293,669
2023-12-15	28.060	28.140	27.520	27.760	23.280	901,163
2023-12-14	28.260	28.440	27.900	28.080	23.548	342,200
2023-12-13	27.800	28.020	27.720	28.000	23.481	250,245
2023-12-12	27.860	28.100	27.780	27.800	23.313	295,312
2023-12-11	28.040	28.100	27.520	27.860	23.364	219,098
2023-12-08	27.780	28.120	27.780	28.120	23.582	251,522
2023-12-07	27.900	28.040	27.780	27.900	23.397	175,910
2023-12-06	27.760	28.160	27.760	28.020	23.498	379,284
2023-12-05	27.680	27.840	27.580	27.740	23.263	219,607
2023-12-04	27.420	27.740	27.420	27.680	23.213	151,542
2023-12-01	27.540	27.540	27.280	27.480	23.045	233,397
2023-11-30	27.220	27.680	27.200	27.420	22.995	1,370,519
2023-11-29	27.200	27.460	27.100	27.200	22.810	225,810
2023-11-28	27.660	27.660	27.260	27.300	22.894	400,019
2023-11-27	27.300	27.640	27.300	27.520	23.079	177,130
2023-11-24	27.260	27.420	27.200	27.380	22.961	131,479
2023-11-23	27.100	27.260	26.980	27.200	22.810	186,317
2023-11-22	27.120	27.180	26.860	27.000	22.642	268,936
2023-11-21	27.160	27.420	26.800	26.940	22.592	309,139
2023-11-20	26.940	27.200	26.920	27.140	22.760	238,534
2023-11-17	26.860	27.100	26.760	26.980	22.626	457,972
2023-11-16	26.740	27.040	26.720	26.800	22.475	238,324
2023-11-15	26.820	26.920	26.300	26.520	22.240	281,699
2023-11-14	26.600	26.880	26.500	26.800	22.475	192,476
2023-11-13	26.680	26.680	26.480	26.480	22.206	162,127
2023-11-10	26.500	26.760	26.500	26.580	22.290	202,451
2023-11-09	26.500	26.760	26.500	26.680	22.374	191,271
2023-11-08	26.460	26.580	26.420	26.500	22.223	244,453
2023-11-07	26.440	26.640	26.440	26.540	22.257	202,478
2023-11-06	26.520	26.640	26.460	26.500	22.223	280,340
2023-11-03	26.560	26.940	26.500	26.600	22.307	227,171
2023-11-02	26.900	27.060	26.780	27.000	22.223	259,339
2023-11-01	26.660	26.680	26.480	26.680	21.960	324,167
2023-10-31	26.760	26.880	26.520	26.700	21.976	902,590
2023-10-30	26.480	26.720	26.420	26.520	21.828	210,004
2023-10-27	26.660	26.760	26.240	26.260	21.614	445,602
2023-10-26	26.780	26.920	26.500	26.500	21.812	987,001
2023-10-25	26.720	26.880	26.500	26.760	22.026	271,216
2023-10-24	25.940	26.700	25.920	26.680	21.960	364,427
2023-10-23	26.140	26.220	25.640	25.880	21.301	260,997
2023-10-20	26.160	26.420	26.100	26.160	21.532	467,950
2023-10-19	26.140	26.440	26.140	26.360	21.696	597,894
2023-10-18	26.000	26.280	26.000	26.220	21.581	310,556
2023-10-17	26.520	26.720	26.220	26.260	21.614	243,549
2023-10-16	26.660	26.680	26.360	26.560	21.861	181,730
2023-10-13	26.640	26.640	26.240	26.280	21.631	133,434
2023-10-12	26.460	26.680	26.280	26.380	21.713	283,026
2023-10-11	26.100	26.480	26.100	26.340	21.680	264,590
2023-10-10	25.700	26.180	25.700	26.180	21.548	317,445
2023-10-09	25.580	25.740	25.440	25.560	21.038	408,758
2023-10-06	25.220	25.460	25.060	25.460	20.956	278,795
2023-10-05	25.200	25.380	25.040	25.280	20.807	291,924
2023-10-04	25.020	25.380	24.920	25.000	20.577	291,732
2023-10-03	25.020	25.260	24.900	25.000	20.577	450,120
2023-10-02	25.860	26.020	25.140	25.140	20.692	435,986
2023-09-29	25.720	26.060	25.660	25.760	21.203	278,486
2023-09-28	25.700	25.820	25.340	25.480	20.972	504,137

← NewerPage 13 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.