Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.500	28.410	27.500	27.920	21.156	595,174
2022-02-08	27.260	27.520	26.870	27.380	20.746	569,526
2022-02-07	27.830	27.940	27.470	27.580	20.898	432,853
2022-02-04	28.090	28.590	27.230	27.790	21.057	529,546
2022-02-03	28.570	28.620	27.960	28.130	21.315	429,266
2022-02-02	28.290	28.650	27.920	28.510	21.603	506,410
2022-02-01	28.200	28.350	27.870	28.110	21.300	684,947
2022-01-31	28.500	28.650	28.060	28.130	21.315	539,152
2022-01-28	28.590	28.620	28.100	28.310	21.451	405,986
2022-01-27	27.680	28.620	27.470	28.620	21.686	434,227
2022-01-26	28.110	28.350	27.610	27.860	21.110	468,792
2022-01-25	28.060	28.250	27.710	28.040	21.246	609,489
2022-01-24	28.430	28.730	28.050	28.250	21.406	617,953
2022-01-21	28.580	28.900	28.130	28.440	21.550	574,012
2022-01-20	29.090	29.430	28.770	29.000	21.974	450,318
2022-01-19	29.100	29.600	28.860	29.060	22.019	693,022
2022-01-18	29.660	29.870	29.410	29.500	22.353	639,761
2022-01-17	29.120	29.960	29.100	29.900	22.656	498,354
2022-01-14	28.150	29.180	28.150	29.130	22.072	693,188
2022-01-13	28.340	28.720	28.320	28.600	21.671	595,941
2022-01-12	28.610	28.830	28.270	28.390	21.512	1,211,524
2022-01-11	28.630	29.280	28.630	29.020	21.989	483,445
2022-01-10	28.550	28.840	28.250	28.720	21.762	701,086
2022-01-07	28.400	28.770	28.320	28.520	21.610	499,331
2022-01-06	28.370	28.700	28.100	28.680	21.731	461,234
2022-01-05	28.470	29.000	28.340	28.540	21.625	422,480
2022-01-04	28.680	28.850	28.450	28.500	21.595	639,683
2022-01-03	28.500	28.990	28.130	28.610	21.678	617,830
2021-12-30	28.850	29.110	28.630	28.630	21.694	381,108
2021-12-29	28.880	28.990	28.510	28.900	21.898	409,367
2021-12-28	28.340	29.140	28.310	28.880	21.883	513,077
2021-12-27	27.750	28.590	27.680	28.370	21.497	455,910
2021-12-23	27.140	28.190	27.140	28.150	21.330	669,050
2021-12-22	27.220	27.400	26.880	27.270	20.663	863,097
2021-12-21	26.960	27.200	26.760	27.200	20.610	619,025
2021-12-20	26.300	26.930	26.170	26.830	20.330	498,999
2021-12-17	26.520	26.850	26.080	26.850	20.345	1,868,688
2021-12-16	26.000	26.730	25.980	26.580	20.140	1,019,240
2021-12-15	25.550	25.980	25.430	25.980	19.686	912,943
2021-12-14	25.430	25.610	25.280	25.490	19.314	521,488
2021-12-13	25.170	25.620	25.170	25.500	19.322	569,100
2021-12-10	25.050	25.330	24.610	25.290	19.163	574,423
2021-12-09	25.160	25.330	25.080	25.260	19.140	346,850
2021-12-08	25.120	25.430	25.080	25.080	19.004	426,701
2021-12-07	25.070	25.410	24.970	25.200	19.095	716,157
2021-12-06	24.280	25.120	24.280	24.950	18.905	803,491
2021-12-03	24.490	24.590	24.320	24.500	18.564	937,592
2021-12-02	24.390	24.520	24.020	24.450	18.526	982,794
2021-12-01	24.280	24.660	24.160	24.560	18.610	663,525
2021-11-30	24.430	24.640	24.200	24.300	18.413	2,566,423
2021-11-29	24.170	24.870	24.080	24.630	18.663	615,947
2021-11-26	24.060	24.270	23.900	24.170	18.314	571,131
2021-11-25	23.860	24.440	23.860	24.440	18.519	621,865
2021-11-24	24.000	24.180	23.900	23.920	18.125	691,151
2021-11-23	23.660	24.030	23.580	24.000	18.185	981,299
2021-11-22	22.910	23.930	22.740	23.780	18.019	899,562
2021-11-19	22.680	23.000	22.550	22.920	17.367	6,375,750
2021-11-18	22.590	22.590	22.240	22.590	17.117	807,408
2021-11-17	22.580	23.050	22.570	22.950	17.390	565,543
2021-11-16	22.680	22.790	22.580	22.580	17.109	489,768

← NewerPage 21 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.