Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	27.140	27.400	27.120	27.240	26.103	1,000,006
2025-11-06	27.100	27.200	26.880	27.040	25.911	1,017,677
2025-11-05	26.800	27.020	26.620	26.840	25.720	768,367
2025-11-04	26.020	26.740	25.980	26.740	25.624	751,002
2025-11-03	25.820	26.260	25.700	26.140	25.049	795,970
2025-10-31	26.440	26.440	26.080	26.280	24.608	2,684,166
2025-10-30	26.500	26.620	26.340	26.420	24.739	2,189,351
2025-10-29	26.580	27.160	26.480	26.580	24.889	4,710,847
2025-10-28	26.700	26.900	26.560	26.700	25.001	2,495,775
2025-10-27	26.520	26.680	26.440	26.680	24.983	2,530,789
2025-10-24	26.420	26.540	26.280	26.540	24.852	428,148
2025-10-23	26.480	26.540	26.380	26.420	24.739	340,235
2025-10-22	26.560	26.760	26.460	26.460	24.777	583,697
2025-10-21	26.720	26.800	26.500	26.500	24.814	523,867
2025-10-20	26.680	26.880	26.620	26.660	24.964	569,355
2025-10-17	26.520	26.660	26.360	26.640	24.945	522,077
2025-10-16	26.400	26.500	26.280	26.500	24.814	943,769
2025-10-15	26.340	26.460	26.280	26.300	24.627	1,773,797
2025-10-14	26.400	26.540	26.300	26.300	24.627	980,739
2025-10-13	26.280	26.340	26.120	26.320	24.646	663,418
2025-10-10	25.980	26.340	25.960	26.140	24.477	1,066,223
2025-10-09	26.060	26.100	25.880	25.960	24.308	647,967
2025-10-08	26.040	26.040	25.880	25.960	24.308	730,879
2025-10-07	26.060	26.320	25.820	25.840	24.196	3,029,728
2025-10-06	26.780	27.080	26.720	26.940	25.226	683,311
2025-10-03	26.520	26.880	26.440	26.880	25.170	1,004,927
2025-10-02	26.280	26.500	26.100	26.500	24.814	462,741
2025-10-01	26.500	26.600	26.260	26.420	24.739	351,234
2025-09-30	26.500	26.580	26.280	26.460	24.777	364,801
2025-09-29	26.940	26.940	26.460	26.560	24.870	371,635
2025-09-26	26.920	26.920	26.680	26.840	25.132	257,179
2025-09-25	26.440	26.900	26.320	26.760	25.058	445,483
2025-09-24	26.300	26.480	26.160	26.440	24.758	467,250
2025-09-23	26.000	26.160	26.000	26.080	24.421	212,297
2025-09-22	25.840	26.140	25.800	26.040	24.383	295,360
2025-09-19	25.600	25.840	25.600	25.840	24.196	3,390,943
2025-09-18	25.660	25.680	25.480	25.680	24.046	487,410
2025-09-17	25.720	25.780	25.520	25.580	23.953	567,236
2025-09-16	26.360	26.360	25.760	25.760	24.121	786,217
2025-09-15	26.580	26.620	26.360	26.400	24.720	340,216
2025-09-12	26.300	26.520	26.240	26.520	24.833	412,869
2025-09-11	26.220	26.340	26.100	26.280	24.608	364,881
2025-09-10	26.240	26.240	25.800	26.180	24.514	868,570
2025-09-09	26.340	26.420	26.080	26.200	24.533	402,632
2025-09-08	26.460	26.520	26.320	26.400	24.720	224,707
2025-09-05	26.300	26.560	26.240	26.540	24.852	290,333
2025-09-04	26.500	26.500	26.160	26.300	24.627	325,323
2025-09-03	26.800	26.820	26.400	26.500	24.814	397,620
2025-09-02	26.700	26.860	26.540	26.860	25.151	551,314
2025-09-01	27.120	27.160	26.700	26.720	25.020	282,545
2025-08-29	27.200	27.400	27.100	27.100	25.376	439,018
2025-08-28	27.300	27.340	27.040	27.160	25.432	411,582
2025-08-27	27.440	27.540	27.280	27.280	25.544	310,659
2025-08-26	27.240	27.640	27.200	27.400	25.657	528,303
2025-08-25	27.200	27.320	27.100	27.320	25.582	261,147
2025-08-22	27.260	27.460	27.260	27.340	25.601	307,621
2025-08-21	27.280	27.440	27.200	27.440	25.694	337,503
2025-08-20	27.120	27.340	27.100	27.300	25.563	406,395
2025-08-19	27.000	27.140	26.940	27.100	25.376	543,770
2025-08-18	27.200	27.340	26.980	27.080	25.357	350,421

← NewerPage 5 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.