Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	27.340	27.480	26.940	26.960	21.781	301,137
2023-07-04	27.360	27.560	27.320	27.440	22.168	142,885
2023-07-03	27.160	27.400	27.140	27.400	22.136	731,561
2023-06-30	26.900	27.340	26.720	27.260	22.023	260,002
2023-06-29	26.800	27.000	26.800	26.880	21.716	159,899
2023-06-28	26.900	27.060	26.780	26.960	21.781	162,619
2023-06-27	26.520	26.800	26.520	26.800	21.651	188,512
2023-06-26	26.560	26.680	26.440	26.440	21.360	200,098
2023-06-23	26.540	26.740	26.480	26.600	21.490	148,927
2023-06-22	26.440	26.720	26.320	26.620	21.506	196,943
2023-06-21	26.900	26.900	26.540	26.640	21.522	247,706
2023-06-20	26.660	27.020	26.640	26.880	21.716	294,166
2023-06-19	27.040	27.120	26.680	26.800	21.651	461,435
2023-06-16	26.760	27.420	26.700	27.180	21.958	1,151,267
2023-06-15	26.520	26.880	26.400	26.780	21.635	296,816
2023-06-14	26.460	26.720	26.440	26.620	21.506	275,270
2023-06-13	26.700	26.700	26.260	26.540	21.441	285,419
2023-06-12	26.680	26.820	26.560	26.660	21.538	255,079
2023-06-09	26.660	26.700	26.460	26.620	21.506	272,389
2023-06-08	26.820	26.920	26.600	26.600	21.490	219,844
2023-06-07	27.000	27.140	26.820	26.820	21.667	265,232
2023-06-06	26.960	27.100	26.760	27.100	21.894	195,889
2023-06-05	26.920	27.000	26.600	26.900	21.732	208,642
2023-06-02	26.580	26.860	26.440	26.860	21.700	281,795
2023-06-01	26.800	26.920	26.320	26.580	21.474	307,568
2023-05-31	26.280	26.620	26.060	26.620	21.506	1,911,983
2023-05-30	26.440	26.560	26.180	26.480	21.393	416,752
2023-05-29	26.420	26.520	26.180	26.320	21.263	181,891
2023-05-26	26.300	26.300	25.660	26.080	21.070	216,405
2023-05-25	26.440	26.440	25.960	25.960	20.973	317,488
2023-05-24	26.460	26.460	26.160	26.400	21.328	267,329
2023-05-23	26.880	27.000	26.540	26.600	21.490	368,282
2023-05-22	26.700	27.100	26.700	26.920	21.748	241,088
2023-05-19	27.040	27.260	26.640	26.700	21.570	527,929
2023-05-18	27.840	27.940	27.020	27.100	21.894	274,720
2023-05-17	28.240	28.260	27.600	27.660	22.346	220,794
2023-05-16	28.200	28.440	28.140	28.160	22.750	212,990
2023-05-15	28.700	28.700	28.200	28.340	22.895	235,032
2023-05-12	27.720	28.400	27.720	28.400	22.944	208,529
2023-05-11	28.200	28.520	28.060	28.280	22.847	210,436
2023-05-10	28.660	28.660	28.280	28.300	22.863	177,965
2023-05-09	28.440	28.620	28.120	28.620	23.122	273,036
2023-05-08	28.520	28.600	28.380	28.420	22.960	107,887
2023-05-05	28.420	28.520	28.180	28.520	23.041	210,138
2023-05-04	27.820	28.280	27.740	28.280	22.847	218,279
2023-05-03	27.640	28.020	27.640	27.820	22.475	173,267
2023-05-02	28.280	28.380	27.660	27.740	22.411	254,743
2023-04-28	28.160	28.300	27.900	28.300	22.863	217,569
2023-04-27	28.140	28.160	27.940	28.140	22.734	154,482
2023-04-26	28.360	28.440	28.160	28.160	22.750	183,775
2023-04-25	27.940	28.320	27.940	28.260	22.831	165,360
2023-04-24	28.280	28.460	28.160	28.320	22.879	237,681
2023-04-21	28.420	28.740	28.200	28.360	22.912	356,441
2023-04-20	28.340	28.500	28.140	28.500	23.025	152,308
2023-04-19	27.980	28.360	27.960	28.320	22.879	235,545
2023-04-18	28.000	28.200	27.820	28.040	22.653	294,167
2023-04-17	28.000	28.240	27.980	28.120	22.718	244,907
2023-04-14	28.680	28.760	27.960	28.000	22.621	246,498
2023-04-13	28.640	28.740	28.420	28.580	23.089	341,453
2023-04-12	28.260	28.720	28.260	28.620	23.122	324,545

← NewerPage 15 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.