Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 26.500 | 26.500 | 26.160 | 26.340 | 24.126 | 352,070 |
| 2025-05-22 | 26.380 | 26.580 | 26.300 | 26.460 | 24.236 | 339,846 |
| 2025-05-21 | 26.480 | 26.520 | 26.360 | 26.500 | 24.273 | 259,077 |
| 2025-05-20 | 26.240 | 26.500 | 26.220 | 26.500 | 24.273 | 783,240 |
| 2025-05-19 | 26.200 | 26.260 | 25.960 | 26.220 | 24.016 | 201,124 |
| 2025-05-16 | 25.980 | 26.180 | 25.960 | 26.180 | 23.980 | 298,974 |
| 2025-05-15 | 25.760 | 25.920 | 25.580 | 25.920 | 23.741 | 164,486 |
| 2025-05-14 | 25.420 | 25.740 | 25.420 | 25.700 | 23.540 | 226,111 |
| 2025-05-13 | 25.500 | 25.860 | 25.460 | 25.500 | 23.357 | 267,571 |
| 2025-05-12 | 25.740 | 25.840 | 25.220 | 25.400 | 23.265 | 317,662 |
| 2025-05-09 | 25.880 | 25.980 | 25.760 | 25.780 | 23.613 | 158,028 |
| 2025-05-08 | 26.140 | 26.140 | 25.760 | 25.800 | 23.632 | 253,760 |
| 2025-05-07 | 26.180 | 26.240 | 26.100 | 26.220 | 24.016 | 194,016 |
| 2025-05-06 | 26.200 | 26.260 | 26.080 | 26.180 | 23.980 | 412,338 |
| 2025-05-05 | 25.980 | 26.240 | 25.980 | 26.160 | 23.961 | 115,652 |
| 2025-05-02 | 26.120 | 26.240 | 25.840 | 25.980 | 23.796 | 258,447 |
| 2025-04-30 | 26.300 | 26.300 | 26.080 | 26.240 | 24.035 | 293,993 |
| 2025-04-29 | 26.200 | 26.360 | 26.020 | 26.300 | 24.089 | 320,822 |
| 2025-04-28 | 26.000 | 26.160 | 25.940 | 26.160 | 23.961 | 382,355 |
| 2025-04-25 | 25.900 | 26.080 | 25.860 | 25.940 | 23.760 | 225,048 |
| 2025-04-24 | 25.680 | 25.980 | 25.680 | 25.900 | 23.723 | 365,942 |
| 2025-04-23 | 25.660 | 25.720 | 25.380 | 25.640 | 23.485 | 372,045 |
| 2025-04-22 | 25.300 | 25.680 | 25.300 | 25.600 | 23.448 | 184,895 |
| 2025-04-17 | 25.280 | 25.560 | 25.140 | 25.400 | 23.265 | 216,472 |
| 2025-04-16 | 24.720 | 25.340 | 24.720 | 25.280 | 23.155 | 570,932 |
| 2025-04-15 | 24.520 | 24.900 | 24.520 | 24.900 | 22.807 | 452,539 |
| 2025-04-14 | 24.500 | 24.640 | 24.320 | 24.560 | 22.496 | 449,308 |
| 2025-04-11 | 24.400 | 24.420 | 24.180 | 24.340 | 22.294 | 269,483 |
| 2025-04-10 | 24.440 | 24.480 | 23.900 | 24.260 | 22.221 | 372,115 |
| 2025-04-09 | 23.680 | 23.720 | 23.300 | 23.560 | 21.580 | 529,569 |
| 2025-04-08 | 23.820 | 24.060 | 23.440 | 23.880 | 21.873 | 422,138 |
| 2025-04-07 | 24.300 | 24.320 | 23.340 | 23.780 | 21.781 | 1,165,301 |
| 2025-04-04 | 26.240 | 26.260 | 25.180 | 25.260 | 22.587 | 617,871 |
| 2025-04-03 | 26.060 | 26.280 | 26.000 | 26.240 | 23.464 | 319,923 |
| 2025-04-02 | 25.900 | 26.080 | 25.840 | 26.060 | 23.303 | 231,962 |
| 2025-04-01 | 25.720 | 25.960 | 25.580 | 25.960 | 23.213 | 323,805 |
| 2025-03-31 | 25.780 | 25.960 | 25.600 | 25.720 | 22.999 | 743,687 |
| 2025-03-28 | 25.740 | 25.860 | 25.500 | 25.780 | 23.052 | 286,352 |
| 2025-03-27 | 25.600 | 25.780 | 25.480 | 25.620 | 22.909 | 341,905 |
| 2025-03-26 | 25.620 | 25.760 | 25.500 | 25.560 | 22.856 | 348,310 |
| 2025-03-25 | 25.100 | 25.600 | 25.100 | 25.600 | 22.891 | 434,391 |
| 2025-03-24 | 25.300 | 25.420 | 25.040 | 25.040 | 22.391 | 427,178 |
| 2025-03-21 | 25.340 | 25.560 | 25.200 | 25.200 | 22.534 | 1,806,328 |
| 2025-03-20 | 25.260 | 25.520 | 25.220 | 25.300 | 22.623 | 241,095 |
| 2025-03-19 | 25.200 | 25.320 | 25.160 | 25.160 | 22.498 | 218,184 |
| 2025-03-18 | 25.240 | 25.280 | 25.120 | 25.240 | 22.569 | 227,124 |
| 2025-03-17 | 25.140 | 25.280 | 25.060 | 25.220 | 22.552 | 233,249 |
| 2025-03-14 | 25.020 | 25.180 | 24.940 | 25.120 | 22.462 | 268,962 |
| 2025-03-13 | 24.800 | 25.000 | 24.760 | 24.940 | 22.301 | 233,298 |
| 2025-03-12 | 24.740 | 24.820 | 24.560 | 24.780 | 22.158 | 301,684 |
| 2025-03-11 | 24.860 | 24.960 | 24.560 | 24.760 | 22.140 | 279,277 |
| 2025-03-10 | 25.100 | 25.160 | 24.700 | 24.780 | 22.158 | 270,796 |
| 2025-03-07 | 24.780 | 25.040 | 24.680 | 24.980 | 22.337 | 254,636 |
| 2025-03-06 | 24.460 | 24.920 | 24.260 | 24.800 | 22.176 | 307,922 |
| 2025-03-05 | 24.700 | 24.780 | 24.360 | 24.460 | 21.872 | 325,815 |
| 2025-03-04 | 24.900 | 25.080 | 24.740 | 24.760 | 22.140 | 237,621 |
| 2025-03-03 | 25.060 | 25.080 | 24.680 | 24.880 | 22.248 | 347,335 |
| 2025-02-28 | 25.200 | 25.360 | 24.940 | 25.000 | 22.355 | 441,243 |
| 2025-02-27 | 25.260 | 25.280 | 25.020 | 25.160 | 22.498 | 245,833 |
| 2025-02-26 | 25.120 | 25.520 | 25.120 | 25.300 | 22.623 | 293,494 |
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.