Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	28.370	28.700	28.110	28.230	21.838	270,848
2022-05-05	29.100	29.200	28.680	28.740	22.232	327,173
2022-05-04	28.770	29.180	28.750	28.960	22.402	248,113
2022-05-03	28.300	28.810	28.050	28.790	22.271	362,890
2022-05-02	28.580	29.060	26.910	28.260	21.861	418,103
2022-04-29	29.210	29.520	28.550	28.730	22.225	593,866
2022-04-28	29.000	29.750	29.000	29.550	22.859	447,265
2022-04-27	28.610	29.430	28.590	29.430	22.766	445,493
2022-04-26	29.010	29.500	28.870	28.960	22.402	514,950
2022-04-25	28.170	29.250	28.170	29.040	22.464	334,782
2022-04-22	28.610	29.030	28.500	28.730	22.225	376,499
2022-04-21	29.190	29.390	28.800	28.940	22.387	385,262
2022-04-20	29.250	29.440	28.790	29.210	22.596	305,104
2022-04-19	29.320	29.780	29.090	29.110	22.518	396,660
2022-04-14	29.330	29.840	29.220	29.560	22.867	349,759
2022-04-13	29.210	29.450	29.030	29.270	22.642	346,679
2022-04-12	28.920	29.360	28.570	29.330	22.689	510,017
2022-04-11	29.100	29.390	28.900	29.390	22.735	307,445
2022-04-08	28.760	29.360	28.650	29.240	22.619	403,392
2022-04-07	28.280	28.810	28.070	28.650	22.163	404,671
2022-04-06	27.430	28.240	27.430	28.240	21.845	434,988
2022-04-05	27.000	27.860	26.660	27.720	21.443	481,713
2022-04-04	26.850	27.050	26.630	26.890	20.801	283,713
2022-04-01	26.980	27.010	26.450	26.860	20.778	460,058
2022-03-31	27.200	27.370	26.970	27.160	21.010	388,381
2022-03-30	26.520	27.240	26.480	27.240	21.072	514,235
2022-03-29	26.980	27.120	26.210	26.620	20.592	504,332
2022-03-28	26.420	26.970	26.390	26.850	20.770	505,164
2022-03-25	25.560	26.360	25.560	26.360	20.391	810,673
2022-03-24	24.740	25.750	24.740	25.510	19.734	577,748
2022-03-23	25.150	25.290	24.710	24.730	19.130	730,305
2022-03-22	24.680	25.210	24.570	25.150	19.455	540,063
2022-03-21	24.640	25.730	24.480	24.650	19.068	955,328
2022-03-18	24.010	24.640	23.660	24.640	19.061	9,165,560
2022-03-17	24.270	24.610	23.980	24.410	18.496	698,019
2022-03-16	24.610	24.900	24.120	24.280	18.397	762,378
2022-03-15	24.000	24.400	23.980	24.310	18.420	858,508
2022-03-14	24.810	25.040	23.700	24.090	18.253	638,718
2022-03-11	25.100	25.370	24.500	24.720	18.731	888,661
2022-03-10	24.880	25.130	24.330	25.030	18.966	620,315
2022-03-09	24.380	25.130	24.190	25.020	18.958	971,755
2022-03-08	23.200	24.210	23.180	24.040	18.216	752,792
2022-03-07	22.470	23.570	22.070	23.310	17.662	1,162,793
2022-03-04	22.910	23.300	22.680	22.920	17.367	562,440
2022-03-03	22.970	23.230	22.640	22.900	17.352	764,925
2022-03-02	23.050	23.600	22.730	23.140	17.534	710,935
2022-03-01	24.130	24.190	23.210	23.210	17.587	848,375
2022-02-28	23.190	24.100	23.180	24.030	18.208	1,297,541
2022-02-25	22.610	23.720	22.520	23.530	17.829	798,866
2022-02-24	22.250	22.820	22.250	22.520	17.064	858,466
2022-02-23	22.890	23.250	22.860	22.950	17.390	547,190
2022-02-22	22.650	23.130	22.570	22.830	17.299	642,210
2022-02-21	24.070	24.120	23.080	23.140	17.534	1,339,904
2022-02-18	24.260	24.420	24.130	24.280	18.397	521,577
2022-02-17	24.870	25.080	24.290	24.320	18.428	872,057
2022-02-16	24.250	24.910	24.070	24.910	18.875	809,294
2022-02-15	24.570	24.790	24.160	24.320	18.428	700,306
2022-02-14	24.100	25.190	24.100	24.570	18.617	972,149
2022-02-11	27.950	27.950	24.950	25.010	18.951	2,005,720
2022-02-10	28.080	29.440	27.570	28.400	21.519	694,626

← NewerPage 20 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.