Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	26.000	26.130	25.860	26.000	20.629	156,655
2023-01-13	26.010	26.230	25.900	26.000	20.629	270,101
2023-01-12	26.010	26.340	25.970	26.020	20.645	331,548
2023-01-11	25.530	26.180	25.530	26.050	20.669	243,821
2023-01-10	24.860	25.550	24.850	25.540	20.264	436,272
2023-01-09	24.800	24.960	24.590	24.910	19.764	393,133
2023-01-06	24.420	24.820	24.200	24.820	19.693	248,386
2023-01-05	24.560	24.730	24.220	24.310	19.288	327,203
2023-01-04	24.440	24.740	24.260	24.740	19.630	377,094
2023-01-03	24.550	24.700	24.090	24.330	19.304	515,051
2023-01-02	24.260	24.850	24.260	24.590	19.511	232,582
2022-12-30	24.950	24.950	24.310	24.310	19.288	242,670
2022-12-29	24.700	24.960	24.700	24.900	19.757	295,749
2022-12-28	24.950	25.120	24.750	24.790	19.669	500,127
2022-12-27	25.250	25.310	24.840	24.910	19.764	137,461
2022-12-23	25.080	25.150	24.770	25.030	19.860	231,654
2022-12-22	25.130	25.540	24.970	25.090	19.907	246,550
2022-12-21	25.200	25.460	25.030	25.310	20.082	434,730
2022-12-20	25.360	25.410	25.030	25.030	19.860	356,180
2022-12-19	25.310	25.740	25.280	25.540	20.264	307,612
2022-12-16	26.440	26.440	25.150	25.150	19.955	1,421,054
2022-12-15	26.800	27.050	26.430	26.430	20.970	474,399
2022-12-14	26.470	27.080	26.470	26.960	21.391	859,946
2022-12-13	26.830	26.930	26.250	26.520	21.042	486,667
2022-12-12	26.390	26.930	26.340	26.840	21.296	543,357
2022-12-09	26.200	26.840	26.200	26.560	21.074	288,141
2022-12-08	26.650	26.650	26.080	26.220	20.804	242,568
2022-12-07	26.680	26.770	26.560	26.560	21.074	204,986
2022-12-06	26.770	27.080	26.630	26.660	21.153	258,139
2022-12-05	26.700	26.890	26.590	26.850	21.304	189,364
2022-12-02	26.800	27.050	26.640	26.770	21.240	232,366
2022-12-01	26.880	27.230	26.630	26.870	21.320	647,723
2022-11-30	26.240	26.780	26.240	26.780	21.248	1,700,975
2022-11-29	26.770	26.770	26.050	26.220	20.804	344,238
2022-11-28	27.220	27.310	26.640	26.640	21.137	718,340
2022-11-25	27.170	27.480	27.140	27.300	21.661	164,723
2022-11-24	27.170	27.260	27.030	27.230	21.605	241,991
2022-11-23	27.270	27.420	26.930	27.150	21.542	178,490
2022-11-22	26.860	27.460	26.840	27.220	21.597	272,189
2022-11-21	26.690	27.140	26.600	26.890	21.335	270,195
2022-11-18	27.000	27.000	26.580	26.740	21.216	306,509
2022-11-17	26.690	26.820	26.300	26.430	20.970	209,992
2022-11-16	26.700	26.810	26.500	26.730	21.209	278,869
2022-11-15	26.960	27.100	26.720	27.010	21.113	294,997
2022-11-14	26.420	27.070	26.100	26.700	20.871	764,090
2022-11-11	26.470	26.550	25.500	26.090	20.394	384,951
2022-11-10	25.740	26.380	25.510	26.200	20.480	342,467
2022-11-09	25.130	25.890	25.130	25.820	20.183	365,598
2022-11-08	25.050	25.430	24.790	25.250	19.738	351,563
2022-11-07	25.270	25.450	24.930	25.110	19.628	264,005
2022-11-04	25.270	25.580	24.960	25.330	19.800	336,031
2022-11-03	25.770	25.770	25.040	25.210	19.706	269,762
2022-11-02	25.820	26.030	25.470	25.700	20.089	288,425
2022-11-01	25.870	26.200	25.620	25.850	20.207	206,502
2022-10-31	26.000	26.040	25.500	25.960	20.293	354,374
2022-10-28	25.670	26.010	25.560	25.850	20.207	186,906
2022-10-27	25.090	25.880	24.880	25.770	20.144	252,928
2022-10-26	24.770	25.220	24.640	25.220	19.714	231,142
2022-10-25	24.400	24.850	24.150	24.740	19.339	282,578
2022-10-24	23.730	24.490	23.610	24.330	19.018	770,021

← NewerPage 17 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.