Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 30.440 | 30.640 | 30.340 | 30.640 | 30.640 | 800,276 |
| 2026-10-15 | 30.640 | 30.760 | 30.360 | 30.360 | 30.360 | 1,046,202 |
| 2026-10-14 | 30.740 | 30.740 | 30.340 | 30.540 | 30.540 | 1,156,240 |
| 2026-10-13 | 30.500 | 30.760 | 30.320 | 30.740 | 30.740 | 1,051,247 |
| 2026-10-12 | 29.800 | 30.320 | 29.720 | 30.320 | 30.320 | 920,432 |
| 2026-10-09 | 30.160 | 30.240 | 29.660 | 29.700 | 29.700 | 939,539 |
| 2026-10-08 | 29.400 | 30.040 | 29.400 | 29.900 | 29.900 | 1,241,074 |
| 2026-10-07 | 29.420 | 29.600 | 29.300 | 29.520 | 29.520 | 961,680 |
| 2026-10-06 | 29.800 | 29.800 | 29.200 | 29.420 | 29.420 | 940,003 |
| 2026-10-05 | 29.520 | 29.760 | 29.300 | 29.700 | 29.700 | 860,553 |
| 2026-10-02 | 29.180 | 29.520 | 29.140 | 29.440 | 29.440 | 1,007,133 |
| 2026-10-01 | 28.900 | 29.140 | 28.660 | 29.020 | 29.020 | 834,231 |
| 2026-09-30 | 28.960 | 29.300 | 28.940 | 29.140 | 29.140 | 1,422,374 |
| 2026-09-29 | 28.800 | 29.100 | 28.700 | 29.000 | 29.000 | 911,517 |
| 2026-09-28 | 29.320 | 29.340 | 28.760 | 28.760 | 28.760 | 923,776 |
| 2026-09-25 | 29.400 | 29.620 | 29.040 | 29.100 | 29.100 | 829,147 |
| 2026-09-24 | 29.120 | 29.580 | 29.120 | 29.500 | 29.500 | 865,337 |
| 2026-09-23 | 29.560 | 29.660 | 29.100 | 29.220 | 29.220 | 922,234 |
| 2026-09-22 | 29.440 | 29.680 | 29.380 | 29.480 | 29.480 | 1,007,571 |
| 2026-09-21 | 29.460 | 29.500 | 29.260 | 29.300 | 29.300 | 898,597 |
| 2026-09-18 | 29.920 | 29.920 | 29.360 | 29.580 | 29.580 | 3,286,144 |
| 2026-09-17 | 29.680 | 30.020 | 29.580 | 29.920 | 29.920 | 1,415,393 |
| 2026-09-16 | 29.140 | 29.800 | 29.140 | 29.580 | 29.580 | 1,068,080 |
| 2026-09-15 | 29.060 | 29.220 | 28.860 | 29.220 | 29.220 | 905,417 |
| 2026-09-14 | 29.560 | 29.600 | 28.940 | 28.940 | 28.940 | 835,936 |
| 2026-09-11 | 29.980 | 30.020 | 29.480 | 29.480 | 29.480 | 1,583,842 |
| 2026-09-10 | 29.300 | 29.640 | 29.300 | 29.520 | 29.520 | 2,242,409 |
| 2026-09-09 | 29.520 | 29.660 | 29.200 | 29.280 | 29.280 | 948,735 |
| 2026-09-08 | 29.500 | 29.560 | 29.100 | 29.400 | 29.400 | 893,235 |
| 2026-09-07 | 29.660 | 29.940 | 29.540 | 29.540 | 29.540 | 863,547 |
| 2026-09-04 | 29.200 | 29.740 | 28.980 | 29.740 | 29.740 | 1,386,350 |
| 2026-09-03 | 29.800 | 29.900 | 29.120 | 29.300 | 29.300 | 2,034,090 |
| 2026-09-02 | 29.620 | 29.880 | 29.520 | 29.600 | 29.600 | 1,203,356 |
| 2026-09-01 | 29.500 | 29.620 | 29.220 | 29.520 | 29.520 | 1,178,347 |
| 2026-08-31 | 29.680 | 29.700 | 29.260 | 29.460 | 29.460 | 3,088,325 |
| 2026-08-28 | 29.700 | 29.820 | 29.600 | 29.600 | 29.600 | 637,266 |
| 2026-08-27 | 29.780 | 29.820 | 29.360 | 29.620 | 29.620 | 952,558 |
| 2026-08-26 | 29.900 | 29.920 | 29.540 | 29.760 | 29.760 | 748,890 |
| 2026-08-25 | 29.700 | 30.040 | 29.560 | 29.980 | 29.980 | 1,056,045 |
| 2026-08-24 | 29.500 | 29.640 | 29.280 | 29.600 | 29.600 | 1,040,568 |
| 2026-08-21 | 29.580 | 29.680 | 29.400 | 29.440 | 29.440 | 815,509 |
| 2026-08-20 | 29.760 | 29.780 | 29.440 | 29.560 | 29.560 | 726,008 |
| 2026-08-19 | 29.560 | 29.780 | 29.560 | 29.600 | 29.600 | 905,315 |
| 2026-08-18 | 29.000 | 29.620 | 28.980 | 29.600 | 29.600 | 971,845 |
| 2026-08-17 | 29.000 | 29.200 | 28.860 | 28.900 | 28.900 | 605,703 |
| 2026-08-14 | 29.060 | 29.080 | 28.700 | 29.040 | 29.040 | 1,949,802 |
| 2026-08-13 | 28.980 | 29.100 | 28.840 | 29.040 | 29.040 | 1,099,123 |
| 2026-08-12 | 29.100 | 29.140 | 28.880 | 28.940 | 28.940 | 748,402 |
| 2026-08-11 | 28.780 | 28.960 | 28.720 | 28.940 | 28.940 | 839,131 |
| 2026-08-10 | 28.740 | 28.820 | 28.540 | 28.620 | 28.620 | 957,063 |
| 2026-08-07 | 28.760 | 28.900 | 28.640 | 28.720 | 28.720 | 1,171,968 |
| 2026-08-06 | 28.800 | 29.040 | 28.720 | 28.780 | 28.780 | 842,301 |
| 2026-08-05 | 28.480 | 28.840 | 28.440 | 28.660 | 28.660 | 1,015,383 |
| 2026-08-04 | 28.720 | 28.880 | 28.260 | 28.380 | 28.380 | 4,640,556 |
| 2026-08-03 | 28.980 | 29.000 | 28.560 | 28.740 | 28.740 | 1,181,498 |
| 2026-07-31 | 29.080 | 29.120 | 28.820 | 28.960 | 28.960 | 2,802,350 |
| 2026-07-30 | 29.220 | 29.460 | 28.940 | 28.940 | 28.940 | 3,637,515 |
| 2026-07-29 | 29.620 | 29.640 | 29.200 | 29.300 | 29.300 | 1,320,845 |
| 2026-07-28 | 29.940 | 30.020 | 29.520 | 29.520 | 29.520 | 1,604,571 |
| 2026-07-27 | 29.600 | 29.880 | 29.420 | 29.760 | 29.760 | 1,819,913 |
Page 1 of 22 · 1,281 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.