Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.060 | 23.100 | 22.780 | 23.060 | 20.620 | 201,986 |
| 2024-11-27 | 23.000 | 23.040 | 22.720 | 23.040 | 20.602 | 294,531 |
| 2024-11-26 | 23.000 | 23.120 | 22.860 | 22.940 | 20.513 | 254,736 |
| 2024-11-25 | 22.840 | 23.180 | 22.760 | 23.120 | 20.674 | 408,032 |
| 2024-11-22 | 22.480 | 22.860 | 22.460 | 22.800 | 20.388 | 228,362 |
| 2024-11-21 | 22.520 | 22.540 | 22.280 | 22.440 | 20.066 | 325,960 |
| 2024-11-20 | 22.480 | 22.700 | 22.440 | 22.520 | 20.137 | 208,982 |
| 2024-11-19 | 22.600 | 22.660 | 22.420 | 22.480 | 20.101 | 235,386 |
| 2024-11-18 | 22.580 | 22.660 | 22.440 | 22.580 | 20.191 | 244,672 |
| 2024-11-15 | 22.180 | 22.620 | 22.180 | 22.460 | 20.084 | 421,163 |
| 2024-11-14 | 21.680 | 22.260 | 21.640 | 22.260 | 19.905 | 298,880 |
| 2024-11-13 | 21.720 | 21.840 | 21.640 | 21.640 | 19.350 | 333,425 |
| 2024-11-12 | 22.000 | 22.000 | 21.700 | 21.820 | 19.511 | 347,323 |
| 2024-11-11 | 22.200 | 22.260 | 21.960 | 22.000 | 19.672 | 215,422 |
| 2024-11-08 | 22.080 | 22.220 | 22.000 | 22.000 | 19.672 | 433,644 |
| 2024-11-07 | 21.660 | 22.160 | 21.660 | 22.020 | 19.690 | 266,115 |
| 2024-11-06 | 22.260 | 22.360 | 21.680 | 21.780 | 19.476 | 562,036 |
| 2024-11-05 | 22.460 | 22.580 | 22.160 | 22.240 | 19.887 | 338,266 |
| 2024-11-04 | 22.720 | 23.140 | 22.460 | 22.460 | 20.084 | 407,607 |
| 2024-11-01 | 22.860 | 23.240 | 22.860 | 23.120 | 20.227 | 283,299 |
| 2024-10-31 | 23.300 | 23.460 | 22.860 | 22.860 | 19.999 | 497,939 |
| 2024-10-30 | 23.280 | 23.540 | 23.280 | 23.360 | 20.437 | 791,316 |
| 2024-10-29 | 23.340 | 23.580 | 23.240 | 23.280 | 20.367 | 248,597 |
| 2024-10-28 | 23.260 | 23.480 | 23.240 | 23.340 | 20.419 | 196,069 |
| 2024-10-25 | 23.200 | 23.280 | 23.120 | 23.220 | 20.314 | 249,784 |
| 2024-10-24 | 23.260 | 23.440 | 23.260 | 23.260 | 20.349 | 141,340 |
| 2024-10-23 | 23.080 | 23.360 | 23.080 | 23.240 | 20.332 | 174,455 |
| 2024-10-22 | 23.220 | 23.280 | 22.860 | 23.060 | 20.174 | 832,847 |
| 2024-10-21 | 23.480 | 23.560 | 23.300 | 23.340 | 20.419 | 271,788 |
| 2024-10-18 | 23.500 | 23.600 | 23.440 | 23.520 | 20.577 | 389,061 |
| 2024-10-17 | 23.820 | 23.940 | 23.480 | 23.500 | 20.559 | 284,346 |
| 2024-10-16 | 23.800 | 23.960 | 23.620 | 23.820 | 20.839 | 307,147 |
| 2024-10-15 | 23.720 | 24.020 | 23.660 | 23.860 | 20.874 | 352,724 |
| 2024-10-14 | 23.620 | 23.660 | 23.500 | 23.620 | 20.664 | 146,267 |
| 2024-10-11 | 23.280 | 23.620 | 23.280 | 23.620 | 20.664 | 222,606 |
| 2024-10-10 | 23.540 | 23.560 | 23.100 | 23.240 | 20.332 | 222,184 |
| 2024-10-09 | 23.740 | 23.920 | 23.500 | 23.560 | 20.612 | 269,173 |
| 2024-10-08 | 23.520 | 23.840 | 23.500 | 23.800 | 20.822 | 446,916 |
| 2024-10-07 | 23.220 | 23.580 | 23.140 | 23.580 | 20.629 | 344,829 |
| 2024-10-04 | 23.240 | 23.280 | 22.960 | 23.220 | 20.314 | 413,988 |
| 2024-10-03 | 23.120 | 23.320 | 23.120 | 23.200 | 20.297 | 312,593 |
| 2024-10-02 | 23.380 | 23.520 | 23.100 | 23.180 | 20.279 | 304,648 |
| 2024-10-01 | 23.460 | 23.640 | 23.260 | 23.480 | 20.542 | 329,025 |
| 2024-09-30 | 23.360 | 23.600 | 23.180 | 23.220 | 20.314 | 397,576 |
| 2024-09-27 | 23.200 | 23.540 | 23.200 | 23.460 | 20.524 | 384,705 |
| 2024-09-26 | 23.100 | 23.220 | 23.100 | 23.220 | 20.314 | 545,263 |
| 2024-09-25 | 23.160 | 23.260 | 22.920 | 23.080 | 20.192 | 298,678 |
| 2024-09-24 | 23.060 | 23.200 | 22.880 | 23.200 | 20.297 | 285,498 |
| 2024-09-23 | 22.700 | 23.080 | 22.680 | 23.000 | 20.122 | 370,977 |
| 2024-09-20 | 22.220 | 22.860 | 22.220 | 22.680 | 19.842 | 1,068,859 |
| 2024-09-19 | 22.580 | 22.580 | 22.080 | 22.260 | 19.474 | 464,756 |
| 2024-09-18 | 23.020 | 23.100 | 22.400 | 22.440 | 19.632 | 458,998 |
| 2024-09-17 | 23.120 | 23.220 | 22.940 | 23.000 | 20.122 | 331,584 |
| 2024-09-16 | 23.000 | 23.120 | 22.980 | 22.980 | 20.104 | 177,523 |
| 2024-09-13 | 23.000 | 23.140 | 22.980 | 23.000 | 20.122 | 170,688 |
| 2024-09-12 | 23.000 | 23.140 | 22.900 | 22.960 | 20.087 | 199,692 |
| 2024-09-11 | 22.820 | 23.120 | 22.820 | 23.000 | 20.122 | 172,179 |
| 2024-09-10 | 22.820 | 23.240 | 22.820 | 22.940 | 20.069 | 472,091 |
| 2024-09-09 | 23.000 | 23.040 | 22.860 | 22.860 | 19.999 | 253,559 |
| 2024-09-06 | 22.980 | 23.080 | 22.820 | 22.940 | 20.069 | 285,672 |
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.