Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	26.100	26.100	25.760	25.760	21.203	225,078
2023-09-26	26.100	26.340	25.900	26.180	21.548	355,375
2023-09-25	26.620	26.620	26.100	26.200	21.565	189,391
2023-09-22	26.620	26.900	26.560	26.660	21.943	364,350
2023-09-21	27.620	27.700	26.820	26.860	22.108	298,977
2023-09-20	27.520	27.740	27.500	27.740	22.832	233,886
2023-09-19	27.300	27.660	27.280	27.520	22.651	183,264
2023-09-18	27.140	27.480	27.100	27.320	22.487	163,523
2023-09-15	27.280	27.460	27.180	27.240	22.421	931,944
2023-09-14	26.700	27.160	26.680	27.160	22.355	312,410
2023-09-13	26.860	26.900	26.500	26.740	22.009	258,901
2023-09-12	26.460	26.900	26.400	26.840	22.091	322,708
2023-09-11	26.500	26.860	26.500	26.800	22.059	191,761
2023-09-08	26.460	26.640	26.240	26.560	21.861	149,856
2023-09-07	26.080	26.580	26.060	26.380	21.713	359,391
2023-09-06	25.980	26.200	25.840	26.160	21.532	222,158
2023-09-05	26.100	26.320	25.960	25.960	21.367	138,125
2023-09-04	26.580	26.620	26.080	26.080	21.466	171,047
2023-09-01	26.560	26.760	26.480	26.580	21.877	179,166
2023-08-31	26.920	27.120	26.740	26.740	22.009	691,584
2023-08-30	26.960	27.240	26.720	26.860	22.108	216,468
2023-08-29	26.560	27.000	26.540	26.960	22.190	300,353
2023-08-28	26.300	26.640	26.260	26.500	21.812	108,150
2023-08-25	25.960	26.320	25.960	26.200	21.565	143,912
2023-08-24	25.800	26.240	25.800	26.100	21.482	184,038
2023-08-23	25.640	26.180	25.640	26.080	21.466	208,133
2023-08-22	25.520	25.880	25.520	25.720	21.170	135,074
2023-08-21	25.460	25.760	25.440	25.540	21.021	317,031
2023-08-18	25.620	25.800	25.320	25.440	20.939	213,907
2023-08-17	26.160	26.300	25.600	25.620	21.087	253,334
2023-08-16	26.040	26.380	26.040	26.240	21.598	211,276
2023-08-15	26.200	26.200	25.840	25.920	21.334	235,925
2023-08-14	26.260	26.300	26.120	26.200	21.565	141,292
2023-08-11	26.340	26.600	26.240	26.280	21.631	150,910
2023-08-10	26.460	26.620	26.360	26.620	21.910	132,712
2023-08-09	26.500	26.520	26.160	26.320	21.663	148,886
2023-08-08	26.440	26.640	26.240	26.300	21.647	204,005
2023-08-07	26.420	26.480	26.020	26.420	21.746	196,023
2023-08-04	26.220	26.580	26.120	26.500	21.812	185,949
2023-08-03	26.420	26.500	26.100	26.180	21.548	364,276
2023-08-02	27.240	27.360	27.020	27.080	21.877	323,762
2023-08-01	27.680	27.920	27.420	27.420	22.152	194,010
2023-07-31	27.760	27.840	27.660	27.740	22.411	430,889
2023-07-28	27.900	27.980	27.640	27.760	22.427	185,592
2023-07-27	27.700	28.180	27.680	27.980	22.605	252,444
2023-07-26	27.540	27.860	27.440	27.620	22.314	468,135
2023-07-25	27.360	27.480	26.820	27.360	22.104	274,587
2023-07-24	26.800	27.640	26.800	27.540	22.249	383,921
2023-07-21	27.180	27.520	27.180	27.520	22.233	248,617
2023-07-20	27.080	27.300	26.920	27.160	21.942	224,214
2023-07-19	26.640	27.080	26.640	26.860	21.700	191,651
2023-07-18	26.840	26.840	26.560	26.680	21.554	105,806
2023-07-17	26.760	26.980	26.720	26.760	21.619	117,032
2023-07-14	26.860	27.060	26.840	26.860	21.700	206,867
2023-07-13	26.660	26.960	26.620	26.840	21.684	261,444
2023-07-12	26.120	26.600	26.000	26.400	21.328	321,640
2023-07-11	25.620	25.840	25.600	25.760	20.811	172,587
2023-07-10	25.960	26.060	25.540	25.580	20.666	286,373
2023-07-07	26.360	26.360	25.900	26.000	21.005	240,481
2023-07-06	26.780	27.120	26.360	26.360	21.296	256,642

← NewerPage 14 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.