Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	28.000	28.900	28.000	28.620	22.139	433,880
2022-07-28	28.480	28.700	27.610	28.170	21.791	417,633
2022-07-27	28.970	29.020	28.100	28.270	21.869	379,717
2022-07-26	28.770	29.250	28.770	28.870	22.333	284,864
2022-07-25	27.660	28.760	27.660	28.760	22.248	206,334
2022-07-22	27.600	28.230	27.600	28.220	21.830	214,112
2022-07-21	27.510	27.930	27.450	27.640	21.381	198,323
2022-07-20	28.720	28.720	27.970	28.070	21.714	283,470
2022-07-19	28.350	28.810	28.350	28.650	22.163	262,165
2022-07-18	27.970	28.570	27.970	28.410	21.977	232,342
2022-07-15	27.670	28.420	27.650	28.230	21.838	317,550
2022-07-14	28.090	28.320	27.350	27.790	21.497	589,876
2022-07-13	28.090	28.400	27.920	28.230	21.838	183,033
2022-07-12	28.290	28.790	27.750	28.120	21.753	253,862
2022-07-11	27.820	28.380	27.820	28.330	21.915	147,477
2022-07-08	28.030	28.580	27.860	28.050	21.698	182,950
2022-07-07	27.720	28.170	27.600	27.910	21.590	261,417
2022-07-06	27.560	27.840	27.210	27.540	21.304	293,038
2022-07-05	27.950	27.950	27.100	27.100	20.964	434,369
2022-07-04	27.770	28.370	27.770	27.890	21.575	204,720
2022-07-01	27.210	27.970	27.210	27.790	21.497	211,487
2022-06-30	27.250	28.180	27.220	27.470	21.250	329,956
2022-06-29	27.860	28.070	27.230	27.610	21.358	243,144
2022-06-28	27.250	27.970	27.230	27.960	21.629	406,121
2022-06-27	26.820	27.160	26.770	27.140	20.995	242,177
2022-06-24	26.850	27.190	26.630	26.850	20.770	330,451
2022-06-23	26.330	26.780	26.020	26.560	20.546	257,113
2022-06-22	26.530	26.770	26.060	26.410	20.430	318,998
2022-06-21	27.570	27.610	26.700	26.750	20.693	288,252
2022-06-20	27.180	27.630	26.810	27.600	21.350	332,904
2022-06-17	28.300	28.350	27.110	27.110	20.971	1,711,226
2022-06-16	27.830	28.490	27.630	28.310	21.900	608,382
2022-06-15	27.310	28.210	27.140	27.840	21.536	581,166
2022-06-14	27.560	28.160	27.050	27.070	20.940	464,788
2022-06-13	26.610	27.670	26.610	27.490	21.265	385,880
2022-06-10	27.640	27.820	26.670	26.990	20.879	491,405
2022-06-09	28.050	28.310	27.860	28.130	21.760	254,572
2022-06-08	28.770	28.860	27.970	28.150	21.776	224,867
2022-06-07	28.290	28.770	28.090	28.770	22.255	767,123
2022-06-06	28.510	28.630	28.130	28.340	21.923	167,549
2022-06-03	27.940	28.200	27.800	28.120	21.753	128,792
2022-06-02	27.880	27.970	27.560	27.820	21.521	418,011
2022-06-01	28.120	28.460	27.590	27.950	21.621	350,767
2022-05-31	28.120	28.570	27.860	28.140	21.768	4,629,489
2022-05-30	28.380	28.610	27.980	28.400	21.969	222,847
2022-05-27	28.450	28.660	27.830	28.380	21.954	371,903
2022-05-26	28.310	28.630	28.280	28.600	22.124	241,324
2022-05-25	28.220	28.510	27.930	28.190	21.807	517,047
2022-05-24	27.880	28.040	27.350	28.040	21.691	258,899
2022-05-23	28.100	28.300	27.820	28.170	21.791	221,123
2022-05-20	27.560	28.020	27.560	27.680	21.412	334,627
2022-05-19	27.640	28.100	27.510	27.520	21.289	282,275
2022-05-18	26.100	27.660	26.100	27.660	21.397	747,897
2022-05-17	26.660	26.820	26.320	26.370	20.399	260,941
2022-05-16	26.020	26.730	25.920	26.590	20.569	458,602
2022-05-13	26.460	26.460	25.320	25.960	20.082	1,161,002
2022-05-12	27.720	28.290	26.110	26.340	20.376	886,555
2022-05-11	27.490	28.250	27.490	28.250	21.853	421,868
2022-05-10	27.900	28.100	27.580	27.620	21.366	380,546
2022-05-09	27.760	28.440	27.650	27.700	21.428	315,508

← NewerPage 19 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.