Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	26.940	27.080	26.860	27.080	25.357	263,750
2025-08-14	26.960	27.040	26.800	26.960	25.245	481,793
2025-08-13	26.680	27.000	26.680	26.880	25.170	425,498
2025-08-12	26.500	26.780	26.420	26.660	24.964	485,375
2025-08-11	26.240	26.460	26.160	26.420	24.739	397,627
2025-08-08	26.580	26.640	26.220	26.220	24.552	629,241
2025-08-07	26.500	26.800	26.340	26.520	24.833	483,331
2025-08-06	25.940	26.480	25.880	26.480	24.795	2,931,603
2025-08-05	26.240	26.320	25.620	25.900	24.252	2,545,923
2025-08-04	27.300	27.900	27.280	27.900	26.125	1,704,291
2025-08-01	27.360	27.500	27.220	27.300	25.563	330,242
2025-07-31	27.100	27.480	27.080	27.480	25.732	460,235
2025-07-30	26.780	27.120	26.700	27.120	25.395	224,051
2025-07-29	26.600	26.780	26.460	26.760	25.058	302,509
2025-07-28	27.060	27.080	26.640	26.680	24.983	387,448
2025-07-25	27.420	27.540	27.160	27.500	25.189	354,933
2025-07-24	27.520	27.740	27.040	27.380	25.079	443,268
2025-07-23	27.320	27.820	26.780	27.280	24.987	718,588
2025-07-22	27.200	27.660	27.200	27.540	25.225	317,163
2025-07-21	27.260	27.300	27.100	27.300	25.005	239,021
2025-07-18	26.900	27.120	26.900	27.040	24.767	396,031
2025-07-17	27.000	27.080	26.920	27.000	24.731	245,173
2025-07-16	27.000	27.100	26.980	27.000	24.731	194,121
2025-07-15	27.140	27.220	26.980	27.000	24.731	228,874
2025-07-14	27.120	27.200	26.980	27.180	24.896	218,693
2025-07-11	27.020	27.180	26.940	27.120	24.841	193,457
2025-07-10	27.420	27.420	27.040	27.100	24.822	208,313
2025-07-09	27.360	27.460	27.300	27.320	25.024	245,038
2025-07-08	27.360	27.360	27.160	27.340	25.042	258,103
2025-07-07	27.380	27.460	27.180	27.260	24.969	236,934
2025-07-04	27.300	27.540	27.120	27.520	25.207	248,463
2025-07-03	27.120	27.300	27.020	27.240	24.950	268,383
2025-07-02	27.280	27.360	27.020	27.160	24.877	316,064
2025-07-01	27.140	27.480	26.920	27.220	24.932	427,160
2025-06-30	27.140	27.140	26.880	27.000	24.731	283,686
2025-06-27	26.500	26.920	26.440	26.820	24.566	300,307
2025-06-26	26.620	26.800	26.420	26.500	24.273	377,146
2025-06-25	27.360	27.380	26.480	26.620	24.383	560,292
2025-06-24	27.500	27.780	27.280	27.360	25.060	769,157
2025-06-23	27.180	27.480	27.060	27.420	25.115	682,536
2025-06-20	26.760	27.300	26.380	27.300	25.005	2,584,198
2025-06-19	26.620	26.780	26.500	26.780	24.529	210,629
2025-06-18	26.700	26.880	26.640	26.660	24.419	316,632
2025-06-17	26.600	26.760	26.440	26.580	24.346	797,066
2025-06-16	26.500	26.860	26.380	26.600	24.364	454,265
2025-06-13	26.380	26.520	26.280	26.500	24.273	206,700
2025-06-12	26.180	26.420	26.180	26.420	24.199	269,629
2025-06-11	26.140	26.320	26.100	26.240	24.035	168,013
2025-06-10	26.200	26.300	26.120	26.240	24.035	162,888
2025-06-09	26.300	26.320	26.100	26.220	24.016	135,452
2025-06-06	26.080	26.300	26.080	26.300	24.089	507,833
2025-06-05	25.920	26.060	25.860	26.060	23.870	243,845
2025-06-04	25.960	26.120	25.880	25.880	23.705	441,854
2025-06-03	26.160	26.220	25.980	25.980	23.796	260,760
2025-06-02	26.020	26.140	25.880	26.080	23.888	282,071
2025-05-30	25.980	26.060	25.880	26.020	23.833	378,809
2025-05-29	25.980	25.980	25.740	25.840	23.668	227,544
2025-05-28	25.960	26.000	25.820	25.840	23.668	236,883
2025-05-27	26.160	26.240	25.940	25.940	23.760	278,087
2025-05-26	26.340	26.400	26.160	26.200	23.998	183,585

← NewerPage 6 of 22 · 1,282 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.