Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 25.360 | 25.460 | 25.240 | 25.240 | 22.569 | 255,568 |
| 2025-02-24 | 25.480 | 25.740 | 25.320 | 25.360 | 22.677 | 256,228 |
| 2025-02-21 | 25.600 | 25.620 | 24.940 | 25.420 | 22.730 | 560,808 |
| 2025-02-20 | 24.920 | 25.780 | 24.920 | 25.500 | 22.802 | 964,193 |
| 2025-02-19 | 24.480 | 24.620 | 24.320 | 24.440 | 21.854 | 148,785 |
| 2025-02-18 | 24.500 | 24.560 | 24.300 | 24.480 | 21.890 | 178,390 |
| 2025-02-17 | 24.520 | 24.660 | 24.440 | 24.580 | 21.979 | 245,265 |
| 2025-02-14 | 24.540 | 24.580 | 24.460 | 24.500 | 21.908 | 290,174 |
| 2025-02-13 | 24.540 | 24.560 | 24.320 | 24.500 | 21.908 | 160,477 |
| 2025-02-12 | 24.420 | 24.620 | 24.280 | 24.420 | 21.836 | 189,373 |
| 2025-02-11 | 24.660 | 24.700 | 24.360 | 24.360 | 21.783 | 250,082 |
| 2025-02-10 | 24.480 | 24.680 | 24.440 | 24.640 | 22.033 | 166,805 |
| 2025-02-07 | 23.960 | 25.520 | 23.960 | 24.460 | 21.872 | 512,127 |
| 2025-02-06 | 24.460 | 24.540 | 23.900 | 23.900 | 21.371 | 286,070 |
| 2025-02-05 | 24.640 | 24.760 | 24.400 | 24.480 | 21.890 | 196,152 |
| 2025-02-04 | 23.880 | 24.680 | 23.840 | 24.680 | 22.069 | 419,720 |
| 2025-02-03 | 23.520 | 24.280 | 23.520 | 23.920 | 21.389 | 299,402 |
| 2025-01-31 | 23.520 | 23.760 | 23.440 | 23.680 | 21.175 | 194,693 |
| 2025-01-30 | 23.460 | 23.500 | 23.300 | 23.420 | 20.942 | 219,124 |
| 2025-01-29 | 23.380 | 23.460 | 23.160 | 23.400 | 20.924 | 194,371 |
| 2025-01-28 | 23.240 | 23.740 | 23.240 | 23.380 | 20.906 | 212,059 |
| 2025-01-27 | 23.300 | 23.740 | 23.280 | 23.300 | 20.835 | 229,475 |
| 2025-01-24 | 23.800 | 23.800 | 23.300 | 23.320 | 20.853 | 147,622 |
| 2025-01-23 | 23.560 | 23.800 | 23.480 | 23.700 | 21.192 | 222,202 |
| 2025-01-22 | 23.880 | 23.880 | 23.260 | 23.380 | 20.906 | 303,513 |
| 2025-01-21 | 23.520 | 23.860 | 23.440 | 23.780 | 21.264 | 177,878 |
| 2025-01-20 | 23.660 | 23.760 | 23.440 | 23.580 | 21.085 | 200,528 |
| 2025-01-17 | 23.580 | 23.760 | 23.520 | 23.720 | 21.210 | 224,751 |
| 2025-01-16 | 23.500 | 23.520 | 23.280 | 23.520 | 21.031 | 165,889 |
| 2025-01-15 | 23.280 | 23.480 | 23.060 | 23.460 | 20.978 | 255,304 |
| 2025-01-14 | 23.240 | 23.300 | 23.100 | 23.220 | 20.763 | 144,036 |
| 2025-01-13 | 23.000 | 23.360 | 22.960 | 23.260 | 20.799 | 261,198 |
| 2025-01-10 | 23.780 | 23.820 | 22.960 | 23.060 | 20.620 | 321,035 |
| 2025-01-09 | 23.660 | 24.000 | 23.660 | 23.900 | 21.371 | 82,861 |
| 2025-01-08 | 23.720 | 23.760 | 23.360 | 23.740 | 21.228 | 170,662 |
| 2025-01-07 | 23.800 | 23.860 | 23.620 | 23.780 | 21.264 | 127,551 |
| 2025-01-06 | 24.040 | 24.100 | 23.680 | 23.840 | 21.318 | 196,961 |
| 2025-01-03 | 23.980 | 24.140 | 23.900 | 24.080 | 21.532 | 153,111 |
| 2025-01-02 | 23.600 | 24.020 | 23.560 | 23.980 | 21.443 | 280,427 |
| 2024-12-31 | 23.240 | 23.580 | 23.240 | 23.380 | 20.906 | 195,895 |
| 2024-12-30 | 23.040 | 23.400 | 23.040 | 23.360 | 20.888 | 182,764 |
| 2024-12-27 | 22.760 | 23.220 | 22.760 | 23.100 | 20.656 | 274,945 |
| 2024-12-24 | 23.160 | 23.320 | 23.160 | 23.240 | 20.781 | 90,408 |
| 2024-12-23 | 23.100 | 23.220 | 23.000 | 23.120 | 20.674 | 210,772 |
| 2024-12-20 | 22.520 | 23.140 | 22.420 | 23.140 | 20.692 | 1,673,187 |
| 2024-12-19 | 22.860 | 22.880 | 22.500 | 22.780 | 20.370 | 301,479 |
| 2024-12-18 | 23.060 | 23.180 | 23.020 | 23.080 | 20.638 | 366,715 |
| 2024-12-17 | 22.940 | 23.140 | 22.680 | 23.080 | 20.638 | 521,327 |
| 2024-12-16 | 23.020 | 23.060 | 22.860 | 22.980 | 20.549 | 214,170 |
| 2024-12-13 | 23.260 | 23.360 | 22.900 | 23.000 | 20.566 | 267,536 |
| 2024-12-12 | 23.480 | 23.600 | 23.280 | 23.280 | 20.817 | 202,722 |
| 2024-12-11 | 23.700 | 23.740 | 23.500 | 23.600 | 21.103 | 197,899 |
| 2024-12-10 | 23.500 | 23.620 | 23.340 | 23.580 | 21.085 | 167,609 |
| 2024-12-09 | 23.500 | 23.620 | 23.380 | 23.420 | 20.942 | 158,830 |
| 2024-12-06 | 23.760 | 23.940 | 23.500 | 23.520 | 21.031 | 180,026 |
| 2024-12-05 | 23.480 | 23.520 | 23.380 | 23.500 | 21.014 | 174,831 |
| 2024-12-04 | 23.420 | 23.580 | 23.380 | 23.420 | 20.942 | 313,043 |
| 2024-12-03 | 23.320 | 23.580 | 23.320 | 23.500 | 21.014 | 165,619 |
| 2024-12-02 | 23.180 | 23.600 | 23.180 | 23.360 | 20.888 | 246,598 |
| 2024-11-29 | 23.180 | 23.520 | 23.180 | 23.320 | 20.853 | 426,009 |
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.