Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.980	27.040	26.580	26.780	26.245	1,596,312
2026-04-29	27.120	27.520	26.500	26.880	26.343	2,460,855
2026-04-28	27.500	27.960	27.480	27.680	27.127	1,472,625
2026-04-27	27.100	27.580	27.100	27.400	26.853	2,291,571
2026-04-24	27.540	27.660	27.180	27.340	26.794	3,076,686
2026-04-23	27.280	27.540	26.840	27.520	26.970	1,342,813
2026-04-22	26.740	27.140	26.720	27.140	26.598	1,651,327
2026-04-21	26.840	26.940	26.540	26.800	26.265	4,316,488
2026-04-20	26.840	27.040	26.620	26.620	26.088	1,238,964
2026-04-17	27.000	27.280	26.420	26.700	26.167	2,113,975
2026-04-16	27.000	27.220	26.940	27.000	26.461	1,526,398
2026-04-15	27.080	27.140	26.860	26.980	26.441	1,526,365
2026-04-14	27.000	27.100	26.780	27.080	26.539	3,150,083
2026-04-13	26.800	26.880	26.500	26.680	26.147	1,383,249
2026-04-10	26.300	27.040	26.260	26.800	26.265	9,219,452
2026-04-09	25.960	26.400	25.960	26.400	25.873	1,591,017
2026-04-08	26.240	26.260	25.580	25.880	25.363	2,311,351
2026-04-07	26.500	26.620	26.140	26.160	25.638	1,444,525
2026-04-02	26.080	26.500	26.000	26.500	25.971	1,227,404
2026-04-01	26.100	26.180	25.840	25.940	25.422	5,511,582
2026-03-31	26.240	26.300	25.840	25.900	25.383	2,114,207
2026-03-30	25.740	26.160	25.740	26.160	25.638	1,369,839
2026-03-27	25.440	25.760	25.300	25.640	25.128	1,665,222
2026-03-26	25.360	25.660	25.280	25.660	24.589	1,968,679
2026-03-25	25.380	25.420	25.160	25.340	24.282	5,225,360
2026-03-24	25.200	25.360	24.920	25.200	24.148	1,495,842
2026-03-23	25.860	26.080	25.440	25.460	24.397	1,759,258
2026-03-20	26.500	26.660	25.860	26.060	24.972	5,815,579
2026-03-19	25.920	26.460	25.920	26.420	25.317	2,574,910
2026-03-18	26.380	26.500	25.880	26.140	25.049	3,661,023
2026-03-17	25.700	25.780	25.540	25.620	24.551	1,864,297
2026-03-16	25.260	25.660	25.260	25.600	24.531	2,326,868
2026-03-13	25.100	25.300	24.980	25.200	24.148	1,790,354
2026-03-12	24.980	25.140	24.780	25.060	24.014	1,735,077
2026-03-11	25.040	25.200	24.880	24.880	23.841	1,642,805
2026-03-10	25.000	25.140	24.900	25.040	23.995	1,068,964
2026-03-09	24.840	25.120	24.660	24.960	23.918	1,563,322
2026-03-06	24.800	25.020	24.660	24.960	23.918	1,964,855
2026-03-05	24.940	25.100	24.520	24.520	23.497	8,486,745
2026-03-04	24.880	25.080	24.780	24.840	23.803	2,865,932
2026-03-03	25.200	25.280	24.460	24.780	23.746	7,038,511
2026-03-02	25.980	26.760	25.960	26.760	25.643	1,308,887
2026-02-27	26.140	26.500	26.040	26.340	25.241	1,875,405
2026-02-26	26.160	26.240	25.940	26.060	24.972	983,559
2026-02-25	25.840	26.040	25.800	26.040	24.953	775,127
2026-02-24	25.820	26.100	25.800	25.800	24.723	872,978
2026-02-23	25.580	25.800	25.500	25.800	24.723	770,264
2026-02-20	25.620	25.700	25.400	25.520	24.455	1,195,551
2026-02-19	25.320	25.620	25.100	25.620	24.551	1,061,296
2026-02-18	26.160	26.260	25.380	25.560	24.493	2,810,161
2026-02-17	26.140	26.860	26.080	26.500	25.394	2,584,818
2026-02-16	26.080	26.140	25.860	26.060	24.972	743,157
2026-02-13	26.420	26.420	25.860	26.120	25.030	2,850,052
2026-02-12	26.500	26.660	26.040	26.300	25.202	998,191
2026-02-11	26.460	26.540	26.280	26.380	25.279	937,233
2026-02-10	26.500	26.520	26.260	26.340	25.241	825,102
2026-02-09	26.480	26.520	26.220	26.380	25.279	631,317
2026-02-06	26.500	26.520	26.360	26.480	25.375	581,486
2026-02-05	26.580	26.580	26.260	26.460	25.356	677,296
2026-02-04	26.460	26.820	26.440	26.640	25.528	873,044

← NewerPage 3 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.