Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	26.340	26.560	26.300	26.500	25.394	592,136
2026-02-02	26.460	26.680	26.340	26.340	25.241	480,841
2026-01-30	26.240	26.580	26.240	26.480	25.375	754,125
2026-01-29	26.300	26.460	26.180	26.320	25.221	675,203
2026-01-28	26.200	26.300	26.080	26.240	25.145	434,219
2026-01-27	25.920	26.180	25.840	26.180	25.087	504,297
2026-01-26	26.080	26.180	25.940	25.940	24.857	616,006
2026-01-23	25.660	25.960	25.660	25.860	24.781	464,655
2026-01-22	26.020	26.380	25.780	25.920	24.838	678,462
2026-01-21	25.740	25.920	25.600	25.820	24.742	627,348
2026-01-20	25.980	26.040	25.540	25.740	24.666	1,620,428
2026-01-19	25.660	25.780	25.580	25.600	24.531	547,334
2026-01-16	26.020	26.060	25.600	25.700	24.627	746,457
2026-01-15	25.960	26.080	25.800	26.040	24.953	693,533
2026-01-14	25.480	25.900	25.420	25.900	24.819	1,455,840
2026-01-13	25.420	25.420	25.100	25.360	24.301	872,166
2026-01-12	25.540	25.580	25.340	25.400	24.340	583,078
2026-01-09	25.740	25.740	25.520	25.560	24.493	580,373
2026-01-08	25.480	25.760	25.320	25.680	24.608	776,144
2026-01-07	25.700	25.780	25.280	25.400	24.340	1,102,248
2026-01-06	25.660	25.760	25.320	25.520	24.455	1,103,866
2026-01-05	25.800	25.820	25.280	25.520	24.455	1,119,307
2026-01-02	25.820	26.040	25.800	25.800	24.723	896,393
2025-12-31	25.860	25.960	25.800	25.920	24.838	355,457
2025-12-30	25.520	25.860	25.520	25.840	24.761	996,906
2025-12-29	25.400	25.660	25.280	25.560	24.493	1,212,542
2025-12-24	25.300	25.440	25.280	25.380	24.321	290,780
2025-12-23	25.100	25.340	25.080	25.300	24.244	805,661
2025-12-22	24.700	25.020	24.700	25.020	23.976	864,516
2025-12-19	25.200	25.340	24.800	24.800	23.765	6,685,082
2025-12-18	24.900	25.180	24.780	25.180	24.129	2,017,429
2025-12-17	24.600	24.800	24.540	24.740	23.707	2,669,855
2025-12-16	24.680	24.680	24.480	24.560	23.535	1,351,063
2025-12-15	24.700	24.720	24.500	24.500	23.477	6,334,456
2025-12-12	24.420	24.640	24.300	24.460	23.439	2,783,943
2025-12-11	24.760	24.860	24.360	24.420	23.401	4,811,016
2025-12-10	26.200	26.320	26.080	26.160	25.068	596,673
2025-12-09	26.400	26.460	26.080	26.220	25.126	890,139
2025-12-08	26.760	26.960	26.400	26.420	25.317	825,149
2025-12-05	27.020	27.140	26.720	26.740	25.624	625,354
2025-12-04	27.160	27.300	27.080	27.300	26.160	935,573
2025-12-03	26.980	27.380	26.960	27.180	26.045	683,799
2025-12-02	26.720	27.040	26.480	27.040	25.911	2,045,208
2025-12-01	26.460	26.560	26.360	26.560	25.451	773,483
2025-11-28	26.660	26.660	26.340	26.520	25.413	582,848
2025-11-27	26.720	26.880	26.580	26.660	25.547	2,602,816
2025-11-26	26.500	26.840	26.340	26.760	25.643	548,446
2025-11-25	26.440	26.480	26.220	26.420	25.317	572,625
2025-11-24	26.600	26.600	26.340	26.380	25.279	17,530,400
2025-11-21	27.040	27.120	26.420	26.420	25.317	814,407
2025-11-20	26.920	27.100	26.780	27.000	25.873	645,875
2025-11-19	27.300	27.340	26.880	26.880	25.758	489,165
2025-11-18	27.440	27.480	27.160	27.200	26.065	484,484
2025-11-17	27.580	27.740	27.440	27.540	26.390	1,236,737
2025-11-14	27.140	27.500	27.060	27.500	26.352	869,583
2025-11-13	26.980	27.360	26.800	27.120	25.988	858,423
2025-11-12	26.600	26.800	26.400	26.800	25.681	6,641,222
2025-11-11	26.980	27.000	26.460	26.460	25.356	896,027
2025-11-10	27.320	27.540	26.800	26.800	25.681	3,518,183
2025-11-07	27.140	27.400	27.120	27.240	26.103	1,000,006

← NewerPage 4 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.