Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 24.780 | 24.880 | 24.580 | 24.660 | 21.735 | 1,207 |
| 2024-06-05 | 24.800 | 24.820 | 24.560 | 24.800 | 21.858 | 897 |
| 2024-06-04 | 24.800 | 24.840 | 24.660 | 24.660 | 21.735 | 2,844 |
| 2024-06-03 | 24.880 | 24.880 | 24.620 | 24.780 | 21.841 | 1,386 |
| 2024-05-31 | 24.680 | 24.720 | 24.480 | 24.600 | 21.682 | 16,998 |
| 2024-05-30 | 24.360 | 24.640 | 24.300 | 24.640 | 21.717 | 2,832 |
| 2024-05-29 | 24.540 | 24.720 | 24.340 | 24.340 | 21.453 | 6,007 |
| 2024-05-28 | 24.900 | 24.980 | 24.700 | 24.900 | 21.946 | 8,492 |
| 2024-05-24 | 24.600 | 24.840 | 24.340 | 24.780 | 21.841 | 14,284 |
| 2024-05-23 | 24.840 | 24.960 | 24.740 | 24.920 | 21.964 | 7,737 |
| 2024-05-22 | 25.000 | 25.060 | 24.880 | 24.920 | 21.964 | 5,073 |
| 2024-05-21 | 25.000 | 25.080 | 24.720 | 24.930 | 21.973 | 15,392 |
| 2024-05-20 | 25.060 | 25.220 | 24.880 | 25.040 | 22.070 | 7,301 |
| 2024-05-17 | 24.900 | 25.160 | 24.840 | 24.860 | 21.911 | 5,336 |
| 2024-05-16 | 24.920 | 25.000 | 24.660 | 24.670 | 21.744 | 11,496 |
| 2024-05-15 | 24.980 | 24.980 | 24.740 | 24.920 | 21.964 | 14,190 |
| 2024-05-14 | 24.920 | 25.100 | 24.880 | 25.040 | 22.070 | 631,908 |
| 2024-05-13 | 24.820 | 24.920 | 24.620 | 24.680 | 21.752 | 31,937 |
| 2024-05-10 | 24.560 | 24.880 | 24.460 | 24.840 | 21.893 | 12,975 |
| 2024-05-09 | 24.140 | 24.400 | 24.120 | 24.280 | 21.400 | 200,382 |
| 2024-05-08 | 24.100 | 24.900 | 24.080 | 24.370 | 21.479 | 13,735 |
| 2024-05-07 | 23.960 | 24.063 | 23.860 | 23.960 | 21.118 | 13,147 |
| 2024-05-03 | 23.860 | 24.320 | 23.860 | 24.130 | 21.268 | 20,269 |
| 2024-05-02 | 23.700 | 23.980 | 23.620 | 23.980 | 21.135 | 42,573 |
| 2024-05-01 | 23.690 | 23.720 | 23.690 | 23.690 | 20.880 | 1,222 |
| 2024-04-30 | 24.000 | 24.020 | 23.690 | 23.690 | 20.880 | 50,956 |
| 2024-04-29 | 23.360 | 24.280 | 23.360 | 24.010 | 21.162 | 39,822 |
| 2024-04-26 | 23.240 | 23.640 | 23.240 | 23.350 | 20.580 | 63,501 |
| 2024-04-25 | 23.600 | 23.840 | 23.280 | 23.280 | 20.519 | 211,249 |
| 2024-04-24 | 23.820 | 23.960 | 23.540 | 23.910 | 21.074 | 254,477 |
| 2024-04-23 | 23.400 | 23.800 | 23.247 | 23.750 | 20.933 | 573,082 |
| 2024-04-22 | 23.260 | 23.380 | 22.960 | 23.230 | 20.474 | 261,551 |
| 2024-04-19 | 23.000 | 23.160 | 22.740 | 23.010 | 20.281 | 183,665 |
| 2024-04-18 | 23.900 | 23.900 | 22.800 | 22.940 | 20.219 | 962,596 |
| 2024-04-17 | 22.120 | 22.940 | 21.860 | 22.780 | 20.078 | 623,681 |
| 2024-04-16 | 21.440 | 22.600 | 21.220 | 21.730 | 19.152 | 1,782,528 |
| 2024-04-15 | 20.800 | 21.080 | 20.720 | 20.900 | 18.421 | 218,457 |
| 2024-04-12 | 20.600 | 21.260 | 20.340 | 20.960 | 18.474 | 278,794 |
| 2024-04-11 | 20.300 | 20.900 | 20.300 | 20.530 | 18.095 | 707,426 |
| 2024-04-10 | 20.255 | 21.078 | 19.770 | 20.325 | 17.914 | 1,427,224 |
| 2024-04-09 | 20.240 | 20.340 | 20.000 | 20.160 | 17.769 | 348,608 |
| 2024-04-08 | 20.040 | 20.180 | 19.750 | 20.040 | 17.663 | 878,152 |
| 2024-04-05 | 20.275 | 20.300 | 19.957 | 20.090 | 17.707 | 130,349 |
| 2024-04-04 | 20.510 | 20.640 | 20.320 | 20.610 | 17.880 | 260,698 |
| 2024-04-03 | 20.375 | 20.440 | 20.140 | 20.270 | 17.585 | 159,375 |
| 2024-04-02 | 20.240 | 20.460 | 20.240 | 20.305 | 17.615 | 235,840 |
| 2024-03-28 | 20.200 | 20.220 | 20.000 | 20.160 | 17.489 | 98,042 |
| 2024-03-27 | 20.140 | 20.140 | 19.820 | 20.030 | 17.377 | 4,620,931 |
| 2024-03-26 | 19.920 | 20.080 | 19.660 | 20.050 | 17.394 | 104,004 |
| 2024-03-25 | 19.853 | 19.853 | 19.680 | 19.700 | 17.090 | 1,767,925 |
| 2024-03-22 | 19.900 | 19.900 | 19.670 | 19.790 | 17.168 | 57,219 |
| 2024-03-21 | 19.980 | 20.020 | 19.750 | 19.880 | 17.246 | 165,679 |
| 2024-03-20 | 19.945 | 20.060 | 19.865 | 19.865 | 17.233 | 713,886 |
| 2024-03-19 | 19.980 | 20.120 | 19.750 | 19.990 | 17.342 | 319,059 |
| 2024-03-18 | 20.180 | 20.260 | 19.660 | 19.715 | 17.103 | 71,422 |
| 2024-03-15 | 19.985 | 20.200 | 19.790 | 20.020 | 17.368 | 85,497 |
| 2024-03-14 | 19.560 | 19.890 | 19.560 | 19.790 | 17.168 | 103,305 |
| 2024-03-13 | 19.650 | 20.280 | 19.510 | 19.575 | 16.982 | 1,023,110 |
| 2024-03-12 | 20.420 | 20.420 | 19.697 | 19.735 | 17.121 | 939,528 |
| 2024-03-11 | 20.700 | 20.700 | 20.260 | 20.345 | 17.650 | 53,209 |
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.