Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.400	30.650	28.910	30.650	30.650	6
2026-10-15	30.640	30.780	30.280	30.400	30.400	2,691,096
2026-10-14	30.800	30.800	30.140	30.540	30.540	7,811
2026-10-13	30.510	30.740	30.160	30.740	30.740	5,759
2026-10-12	29.860	30.320	29.760	30.320	30.320	15,677
2026-10-09	30.140	30.740	29.700	29.850	29.850	3,634
2026-10-08	29.480	30.040	29.400	29.910	29.910	151,257
2026-10-07	29.420	29.580	29.360	29.420	29.420	3,152
2026-10-06	29.840	29.840	29.200	29.220	29.220	14,168
2026-10-05	29.520	29.730	29.300	29.700	29.700	79,625
2026-10-02	29.120	29.720	29.100	29.500	29.500	51,451
2026-10-01	28.820	29.140	28.660	29.140	29.140	5,338
2026-09-30	28.960	29.260	28.920	29.150	29.150	3,838
2026-09-29	28.820	29.080	28.800	29.000	29.000	97,582
2026-09-28	29.320	29.320	28.820	28.820	28.820	59,737
2026-09-25	29.420	29.600	29.070	29.070	29.070	815
2026-09-24	29.120	29.560	29.120	29.490	29.490	6,538
2026-09-23	29.580	29.660	29.140	29.320	29.320	24,844
2026-09-22	29.440	29.620	29.340	29.480	29.480	295,422
2026-09-21	29.510	29.900	29.300	29.320	29.320	592,617
2026-09-18	29.820	29.920	29.380	29.550	29.550	738,552
2026-09-17	29.740	30.000	29.580	29.990	29.990	753,542
2026-09-16	29.220	29.780	29.140	29.510	29.510	2,189,834
2026-09-15	29.000	29.200	28.900	29.200	29.200	1,058
2026-09-14	29.560	29.620	29.060	29.100	29.100	28,974
2026-09-11	29.980	29.980	29.520	29.820	29.820	45,195
2026-09-10	29.300	29.840	29.260	29.380	29.380	14,251
2026-09-09	29.540	29.640	29.200	29.210	29.210	535
2026-09-08	29.620	29.720	29.120	29.390	29.390	1,877
2026-09-07	29.660	29.920	29.660	29.680	29.680	934
2026-09-04	29.240	29.740	28.960	29.350	29.350	132,430
2026-09-03	29.760	29.900	29.120	29.380	29.380	272,694
2026-09-02	29.660	29.860	29.040	29.690	29.690	15,046
2026-09-01	29.510	29.640	29.220	29.500	29.500	386,982
2026-08-28	29.700	29.800	29.600	29.700	29.700	3,211,436
2026-08-27	29.760	29.980	29.380	29.450	29.450	1,198
2026-08-26	29.800	30.000	29.560	29.760	29.760	3,415
2026-08-25	29.700	30.000	29.520	29.960	29.960	5,837
2026-08-24	29.510	29.660	29.220	29.480	29.480	43,109
2026-08-21	29.660	29.660	29.400	29.510	29.510	1,861
2026-08-20	29.780	29.780	29.430	29.430	29.430	1,154
2026-08-19	29.460	29.760	29.000	29.570	29.570	144,273
2026-08-18	29.160	29.600	28.440	29.580	29.580	1,318
2026-08-17	29.100	29.200	28.880	28.880	28.880	275,907
2026-08-14	29.080	29.080	28.520	29.040	29.040	4,085,075
2026-08-13	29.060	29.080	28.840	28.920	28.920	10,076
2026-08-12	29.200	29.200	28.940	29.070	29.070	645
2026-08-11	28.960	28.960	28.640	28.920	28.920	1,910
2026-08-10	28.820	28.820	28.540	28.560	28.560	709
2026-08-07	28.860	28.860	28.220	28.830	28.830	424,431
2026-08-06	28.720	29.040	28.660	28.840	28.840	9,182
2026-08-05	28.340	28.860	28.120	28.810	28.810	665,302
2026-08-04	28.800	29.040	28.280	28.380	28.380	912
2026-08-03	29.300	29.660	28.640	28.980	28.980	1,800,736
2026-07-31	29.060	29.100	28.460	29.100	29.100	1,483,461
2026-07-30	29.020	29.580	28.960	29.000	29.000	4,686,242
2026-07-29	29.720	29.720	29.200	29.250	29.250	21,175
2026-07-28	29.880	30.100	29.560	29.560	29.560	3,300
2026-07-27	29.840	29.860	29.500	29.740	29.740	15,148
2026-07-24	29.800	29.980	29.520	29.980	29.494	639,425

Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.4860 EUR
2026-03-27	0.4617 EUR
2025-11-03	0.4860 EUR
2025-07-28	0.4860 EUR
2025-04-07	0.4860 EUR
2024-11-04	0.4050 EUR
2024-07-30	0.4050 EUR
2024-04-05	0.3240 EUR
2023-11-03	0.4050 EUR
2023-08-03	0.4050 EUR
2023-03-31	0.4050 EUR
2022-11-16	0.3240 EUR
2022-08-16	0.2430 EUR
2022-03-18	0.4050 EUR
2021-11-11	0.3240 EUR
2021-08-02	0.2430 EUR
2021-03-15	0.5103 EUR
2020-11-09	0.4050 EUR
2020-07-27	0.2511 EUR
2020-06-01	0.0081 EUR
2020-03-23	0.4803 EUR
2019-11-08	0.3831 EUR
2019-07-29	0.2381 EUR
2019-03-18	0.4617 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.