Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 20.860 | 20.960 | 20.340 | 20.355 | 17.658 | 1,451,291 |
| 2024-03-07 | 20.800 | 21.100 | 20.640 | 20.980 | 18.201 | 308,429 |
| 2024-03-06 | 21.000 | 21.180 | 20.740 | 20.920 | 18.149 | 1,680,795 |
| 2024-03-05 | 20.426 | 21.000 | 20.426 | 20.870 | 18.105 | 211,967 |
| 2024-03-04 | 21.120 | 21.120 | 20.420 | 20.550 | 17.828 | 1,216,977 |
| 2024-03-01 | 21.900 | 22.060 | 21.040 | 21.070 | 18.279 | 1,205,809 |
| 2024-02-29 | 21.960 | 22.440 | 21.680 | 22.270 | 19.320 | 3,252,106 |
| 2024-02-28 | 22.340 | 22.380 | 21.660 | 21.940 | 19.033 | 349,965 |
| 2024-02-27 | 22.280 | 22.400 | 21.960 | 22.250 | 19.302 | 134,199 |
| 2024-02-26 | 22.700 | 23.060 | 22.320 | 22.510 | 19.528 | 611,088 |
| 2024-02-23 | 23.100 | 23.140 | 22.980 | 23.040 | 19.988 | 249,965 |
| 2024-02-22 | 23.150 | 23.150 | 22.940 | 23.150 | 20.083 | 55,776 |
| 2024-02-21 | 22.920 | 23.160 | 22.920 | 22.990 | 19.944 | 63,361 |
| 2024-02-20 | 22.740 | 23.080 | 22.740 | 22.860 | 19.832 | 88,554 |
| 2024-02-19 | 23.000 | 23.047 | 22.720 | 22.950 | 19.910 | 163,986 |
| 2024-02-16 | 23.200 | 23.460 | 22.800 | 22.890 | 19.858 | 590,870 |
| 2024-02-15 | 23.260 | 23.360 | 23.120 | 23.120 | 20.057 | 305,479 |
| 2024-02-14 | 23.300 | 23.480 | 23.263 | 23.350 | 20.257 | 75,568 |
| 2024-02-13 | 23.400 | 23.540 | 23.140 | 23.540 | 20.422 | 107,842 |
| 2024-02-12 | 23.380 | 23.760 | 23.380 | 23.700 | 20.560 | 195,152 |
| 2024-02-09 | 23.520 | 23.600 | 23.100 | 23.120 | 20.057 | 245,775 |
| 2024-02-08 | 23.620 | 23.940 | 23.560 | 23.880 | 20.716 | 90,137 |
| 2024-02-07 | 24.140 | 24.180 | 23.460 | 23.580 | 20.456 | 213,500 |
| 2024-02-06 | 24.120 | 24.440 | 24.000 | 24.190 | 20.985 | 47,400 |
| 2024-02-05 | 24.300 | 24.660 | 24.260 | 24.510 | 21.263 | 77,536 |
| 2024-02-02 | 24.740 | 24.880 | 24.337 | 24.520 | 21.272 | 134,320 |
| 2024-02-01 | 24.820 | 24.980 | 24.620 | 24.680 | 21.410 | 105,267 |
| 2024-01-31 | 25.000 | 25.140 | 24.900 | 25.020 | 21.705 | 162,643 |
| 2024-01-30 | 25.100 | 25.200 | 24.940 | 25.010 | 21.697 | 218,477 |
| 2024-01-29 | 25.100 | 25.160 | 24.820 | 25.040 | 21.723 | 151,941 |
| 2024-01-26 | 25.480 | 25.480 | 25.100 | 25.180 | 21.844 | 208,193 |
| 2024-01-25 | 25.510 | 25.520 | 25.240 | 25.240 | 21.896 | 40,128 |
| 2024-01-24 | 26.000 | 26.020 | 25.560 | 25.610 | 22.217 | 37,065 |
| 2024-01-23 | 26.080 | 26.080 | 25.696 | 25.740 | 22.330 | 145,737 |
| 2024-01-22 | 25.400 | 26.020 | 25.260 | 25.940 | 22.504 | 36,531 |
| 2024-01-19 | 26.000 | 26.000 | 25.220 | 25.240 | 21.896 | 107,361 |
| 2024-01-18 | 26.120 | 26.120 | 25.660 | 25.760 | 22.347 | 245,596 |
| 2024-01-17 | 26.300 | 26.540 | 25.900 | 25.980 | 22.538 | 215,537 |
| 2024-01-16 | 27.040 | 27.060 | 26.660 | 26.690 | 23.154 | 82,848 |
| 2024-01-15 | 27.000 | 27.280 | 27.000 | 27.000 | 23.423 | 92,975 |
| 2024-01-12 | 27.140 | 27.184 | 26.940 | 27.060 | 23.475 | 16,454 |
| 2024-01-11 | 27.080 | 27.080 | 26.820 | 26.980 | 23.406 | 103,939 |
| 2024-01-10 | 26.900 | 27.080 | 26.860 | 26.940 | 23.371 | 56,741 |
| 2024-01-09 | 26.920 | 27.100 | 26.920 | 27.060 | 23.475 | 28,329 |
| 2024-01-08 | 27.000 | 27.100 | 26.874 | 26.920 | 23.354 | 22,230 |
| 2024-01-05 | 27.140 | 27.140 | 26.840 | 26.980 | 23.406 | 31,720 |
| 2024-01-04 | 27.000 | 27.104 | 26.660 | 26.930 | 23.362 | 82,515 |
| 2024-01-03 | 27.000 | 27.060 | 26.620 | 26.740 | 23.198 | 67,386 |
| 2024-01-02 | 27.000 | 27.180 | 26.877 | 27.060 | 23.475 | 67,012 |
| 2023-12-29 | 26.800 | 27.020 | 25.980 | 26.980 | 23.406 | 33,678 |
| 2023-12-28 | 26.800 | 27.020 | 26.760 | 26.990 | 23.414 | 21,634 |
| 2023-12-27 | 26.900 | 27.160 | 26.900 | 27.100 | 23.510 | 55,787 |
| 2023-12-22 | 27.000 | 27.123 | 27.000 | 27.030 | 23.449 | 99,810 |
| 2023-12-21 | 26.980 | 27.080 | 26.940 | 26.960 | 23.388 | 38,481 |
| 2023-12-20 | 27.000 | 27.180 | 26.960 | 27.090 | 23.501 | 52,025 |
| 2023-12-19 | 27.260 | 27.260 | 26.940 | 26.960 | 23.388 | 67,473 |
| 2023-12-18 | 27.510 | 27.700 | 27.200 | 27.240 | 23.631 | 86,990 |
| 2023-12-15 | 27.900 | 28.300 | 27.500 | 27.680 | 24.013 | 170,515 |
| 2023-12-14 | 28.100 | 28.420 | 27.960 | 28.140 | 24.412 | 11,764 |
| 2023-12-13 | 28.020 | 28.020 | 27.800 | 27.800 | 24.117 | 17,182 |
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.