Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	24.020	24.140	23.610	23.710	18.534	257,743
2022-10-20	23.920	24.370	23.870	24.160	18.886	721,194
2022-10-19	24.070	24.070	23.550	24.020	18.776	304,034
2022-10-18	23.880	24.240	23.770	23.980	18.745	364,400
2022-10-17	23.490	23.870	23.080	23.830	18.628	483,588
2022-10-14	22.760	23.510	22.760	23.410	18.299	589,020
2022-10-13	22.240	22.870	22.160	22.460	17.557	701,640
2022-10-12	22.780	22.900	22.250	22.250	17.393	406,024
2022-10-11	23.300	23.430	22.740	22.810	17.830	277,459
2022-10-10	23.530	23.710	23.320	23.450	18.331	361,142
2022-10-07	23.770	24.040	23.680	23.760	18.573	285,076
2022-10-06	24.050	24.230	23.590	23.910	18.690	387,534
2022-10-05	24.450	24.510	23.980	24.080	18.823	282,458
2022-10-04	24.330	24.570	24.140	24.550	19.190	911,389
2022-10-03	23.520	24.460	23.520	24.180	18.901	310,575
2022-09-30	23.800	24.080	23.520	23.730	18.549	505,978
2022-09-29	24.910	24.910	23.770	23.770	18.581	484,755
2022-09-28	24.570	25.320	24.330	24.860	19.433	399,704
2022-09-27	25.200	25.480	24.810	24.810	19.394	406,611
2022-09-26	25.200	25.400	24.960	25.160	19.667	299,692
2022-09-23	25.920	25.950	25.330	25.330	19.800	324,449
2022-09-22	25.900	26.090	25.730	25.910	20.253	266,451
2022-09-21	25.720	26.330	25.720	26.110	20.410	274,704
2022-09-20	26.530	26.580	25.920	26.000	20.324	305,207
2022-09-19	25.600	26.540	25.600	26.390	20.629	238,527
2022-09-16	26.030	26.250	25.590	25.590	20.003	1,612,218
2022-09-15	26.100	26.780	25.680	26.420	20.652	483,335
2022-09-14	26.640	26.640	26.160	26.160	20.449	510,691
2022-09-13	27.240	27.470	26.560	26.730	20.894	400,785
2022-09-12	27.450	27.470	27.120	27.240	21.293	421,030
2022-09-09	27.240	27.850	27.220	27.520	21.512	284,011
2022-09-08	27.730	27.800	27.130	27.310	21.348	209,049
2022-09-07	27.290	28.230	27.150	27.600	21.575	295,438
2022-09-06	27.580	27.770	27.350	27.440	21.449	388,294
2022-09-05	27.940	27.940	27.130	27.630	21.598	263,913
2022-09-02	27.690	27.770	27.240	27.770	21.707	697,193
2022-09-01	27.450	27.970	27.300	27.550	21.535	241,527
2022-08-31	27.880	28.090	27.070	27.480	21.481	635,428
2022-08-30	28.990	29.230	28.150	28.150	22.004	282,912
2022-08-29	29.280	29.300	28.450	28.990	22.661	270,919
2022-08-26	29.890	29.890	29.490	29.580	23.122	272,670
2022-08-25	29.580	30.050	29.580	29.730	23.239	285,257
2022-08-24	29.690	29.840	29.370	29.520	23.075	483,229
2022-08-23	29.530	29.720	29.180	29.720	23.232	363,046
2022-08-22	29.100	29.680	28.980	29.680	23.200	424,661
2022-08-19	28.880	29.080	28.580	29.080	22.731	261,729
2022-08-18	28.420	29.240	28.420	28.960	22.638	207,454
2022-08-17	28.880	29.290	28.720	28.890	22.583	294,627
2022-08-16	28.510	29.270	28.510	28.990	22.661	458,109
2022-08-15	28.220	28.980	28.220	28.880	22.341	310,631
2022-08-12	28.220	28.450	27.570	28.350	21.931	343,315
2022-08-11	27.940	28.010	27.470	27.800	21.505	282,220
2022-08-10	28.000	28.200	27.720	27.850	21.544	193,547
2022-08-09	27.500	28.100	27.350	28.050	21.698	284,069
2022-08-08	26.750	27.500	26.640	27.500	21.273	309,610
2022-08-05	27.510	27.650	26.500	26.790	20.724	323,384
2022-08-04	27.930	28.030	27.310	27.520	21.289	239,697
2022-08-03	27.850	28.230	27.850	27.940	21.613	311,029
2022-08-02	28.000	28.390	27.830	28.200	21.815	307,301
2022-08-01	28.610	28.820	28.030	28.140	21.768	348,812

← NewerPage 18 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.