Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	29.720	30.040	29.620	30.040	29.440	2,112,000
2026-07-23	29.560	29.760	29.360	29.760	29.166	4,055,220
2026-07-22	28.800	29.840	28.700	29.480	28.891	13,387,629
2026-07-21	28.720	28.820	28.500	28.500	27.931	4,511,283
2026-07-20	28.880	29.000	28.660	28.760	28.186	805,926
2026-07-17	28.840	29.060	28.520	28.840	28.264	1,563,738
2026-07-16	28.760	28.820	28.420	28.660	28.088	1,114,847
2026-07-15	28.900	29.000	28.640	28.740	28.166	1,116,452
2026-07-14	28.700	29.000	28.640	29.000	28.421	2,007,384
2026-07-13	28.200	28.640	28.080	28.640	28.068	2,565,686
2026-07-10	28.140	28.240	27.940	28.040	27.480	1,840,048
2026-07-09	27.720	28.320	27.700	28.240	27.676	2,780,605
2026-07-08	27.600	27.800	27.380	27.800	27.245	1,557,067
2026-07-07	27.200	27.560	27.200	27.460	26.912	1,150,993
2026-07-06	27.740	27.740	27.220	27.220	26.676	1,211,768
2026-07-03	27.680	27.920	27.600	27.660	27.108	1,165,653
2026-07-02	27.300	27.620	27.200	27.600	27.049	1,735,201
2026-07-01	27.600	27.600	27.060	27.260	26.716	1,436,752
2026-06-30	27.820	27.900	27.220	27.460	26.912	1,719,185
2026-06-29	28.000	28.040	27.720	27.720	27.166	1,615,951
2026-06-26	27.840	28.160	27.800	27.920	27.362	1,299,533
2026-06-25	27.520	27.900	27.520	27.800	27.245	1,296,784
2026-06-24	28.100	28.120	27.360	27.540	26.990	4,048,419
2026-06-23	28.560	28.700	28.040	28.040	27.480	2,702,462
2026-06-22	28.680	28.700	28.440	28.580	28.009	1,140,126
2026-06-19	28.620	28.720	28.300	28.540	27.970	6,475,715
2026-06-18	28.800	28.840	28.560	28.620	28.048	1,652,384
2026-06-17	28.520	28.800	28.260	28.800	28.225	1,321,297
2026-06-16	29.200	29.220	28.500	28.600	28.029	1,595,503
2026-06-15	29.380	29.380	28.860	29.020	28.440	1,747,796
2026-06-12	29.520	29.640	29.180	29.440	28.852	1,276,456
2026-06-11	29.500	29.740	29.360	29.560	28.970	3,122,937
2026-06-10	29.260	29.500	29.160	29.400	28.813	3,995,653
2026-06-09	28.960	29.180	28.800	29.180	28.597	1,911,115
2026-06-08	29.060	29.200	28.820	28.860	28.284	7,419,325
2026-06-05	28.800	28.980	28.620	28.940	28.362	1,340,638
2026-06-04	28.900	29.160	28.620	28.620	28.048	1,095,580
2026-06-03	28.880	29.120	28.840	29.040	28.460	1,217,943
2026-06-02	28.900	29.000	28.720	28.720	28.146	1,515,337
2026-06-01	28.560	29.000	28.520	28.720	28.146	1,946,522
2026-05-29	28.740	28.880	28.320	28.540	27.970	18,594,590
2026-05-28	28.740	28.980	28.520	28.660	28.088	3,169,192
2026-05-27	28.600	29.060	28.520	28.740	28.166	4,447,786
2026-05-26	29.660	29.940	29.460	29.940	29.342	2,137,771
2026-05-25	29.800	29.900	29.460	29.720	29.126	817,343
2026-05-22	29.380	29.820	29.320	29.700	29.107	1,957,404
2026-05-21	28.500	29.400	28.500	29.400	28.813	2,489,226
2026-05-20	28.000	28.060	27.840	28.040	27.480	1,336,518
2026-05-19	27.760	28.000	27.700	27.940	27.382	1,426,239
2026-05-18	27.300	27.640	27.300	27.580	27.029	1,444,112
2026-05-15	27.560	27.600	27.200	27.420	26.872	1,926,609
2026-05-14	27.480	27.480	27.320	27.440	26.892	932,581
2026-05-13	26.920	27.420	26.900	27.380	26.833	1,635,196
2026-05-12	26.700	27.100	26.700	27.060	26.520	2,304,724
2026-05-11	26.700	26.880	26.580	26.760	26.226	1,066,514
2026-05-08	26.480	26.800	26.440	26.740	26.206	1,318,415
2026-05-07	26.500	26.660	26.180	26.620	26.088	1,572,657
2026-05-06	26.740	26.900	26.280	26.540	26.010	1,902,086
2026-05-05	26.940	27.080	26.560	26.640	26.108	2,103,674
2026-05-04	26.780	26.780	26.380	26.640	26.108	3,523,832

← NewerPage 2 of 22 · 1,281 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.