Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	27.800	28.120	27.800	27.960	24.256	47,716
2023-12-11	28.000	28.120	27.560	27.720	24.048	48,525
2023-12-08	27.760	28.120	27.760	27.870	24.178	18,932
2023-12-07	27.820	28.080	27.780	28.010	24.299	32,577
2023-12-06	27.800	28.160	27.800	28.160	24.429	51,711
2023-12-05	27.680	27.860	27.580	27.620	23.961	26,412
2023-12-04	27.600	27.700	27.420	27.480	23.840	195,606
2023-12-01	27.320	27.540	27.320	27.540	23.892	27,685
2023-11-30	27.400	27.640	27.200	27.520	23.874	199,293
2023-11-29	27.200	27.380	27.120	27.120	23.527	36,448
2023-11-28	27.660	27.660	27.296	27.530	23.883	9,048
2023-11-27	27.340	27.620	27.340	27.600	23.944	13,488
2023-11-24	27.140	27.420	27.140	27.240	23.631	50,622
2023-11-23	27.260	27.260	27.020	27.040	23.458	30,489
2023-11-22	27.220	27.220	26.880	27.030	23.449	26,651
2023-11-21	27.260	27.400	26.900	27.030	23.449	211,284
2023-11-20	26.860	27.220	26.860	27.050	23.467	19,607
2023-11-17	27.000	27.760	26.820	26.880	23.319	11,096
2023-11-16	26.740	27.000	26.740	26.830	23.276	35,958
2023-11-15	26.900	26.900	26.320	26.580	23.059	19,471
2023-11-14	26.520	26.900	26.520	26.840	23.284	40,812
2023-11-13	26.600	26.680	26.476	26.530	23.015	36,207
2023-11-10	26.500	26.780	26.500	26.690	23.154	36,372
2023-11-09	26.510	26.760	26.500	26.610	23.085	22,127
2023-11-08	26.480	26.600	26.260	26.540	23.024	20,147
2023-11-07	26.460	26.660	26.460	26.520	23.007	47,588
2023-11-06	26.680	26.680	26.477	26.490	22.981	43,265
2023-11-03	26.900	26.920	26.500	26.840	23.284	36,912
2023-11-02	27.040	27.040	26.780	27.030	23.098	13,575
2023-11-01	26.510	26.684	26.500	26.620	22.747	12,040
2023-10-31	26.840	26.840	26.520	26.710	22.824	17,721
2023-10-30	26.520	26.700	26.320	26.490	22.636	6,486
2023-10-27	26.820	26.820	26.264	26.420	22.577	14,146
2023-10-26	26.940	26.940	26.496	26.540	22.679	164,694
2023-10-25	26.600	26.865	26.517	26.720	22.833	841,182
2023-10-24	25.940	26.700	25.760	26.520	22.662	253,015
2023-10-23	25.900	26.340	25.640	25.920	22.149	28,233
2023-10-20	26.240	26.420	26.000	26.330	22.500	71,061
2023-10-19	26.110	26.440	26.110	26.110	22.312	21,425
2023-10-18	26.300	26.300	26.110	26.110	22.312	28,817
2023-10-17	26.680	26.700	26.260	26.340	22.508	36,270
2023-10-16	26.660	26.700	26.340	26.570	22.705	28,312
2023-10-13	26.740	26.740	26.260	26.300	22.474	15,353
2023-10-12	26.460	26.680	26.320	26.490	22.636	7,292
2023-10-11	26.280	26.460	26.100	26.420	22.577	160,876
2023-10-10	25.900	26.184	25.660	26.140	22.337	16,965
2023-10-09	25.480	25.700	25.380	25.610	21.884	47,089
2023-10-06	25.240	25.464	25.077	25.230	21.560	21,719
2023-10-05	25.060	25.360	25.060	25.220	21.551	36,763
2023-10-04	25.060	25.360	24.980	25.090	21.440	32,957
2023-10-03	25.000	25.260	24.940	25.040	21.397	66,481
2023-10-02	25.510	26.040	25.137	25.290	21.611	67,708
2023-09-29	26.020	26.020	25.660	25.760	22.013	27,511
2023-09-28	25.760	25.820	25.320	25.490	21.782	38,317
2023-09-27	25.960	26.080	25.756	26.080	22.286	46,832
2023-09-26	26.100	26.340	25.920	26.220	22.406	56,221
2023-09-25	26.510	26.720	26.060	26.260	22.440	23,431
2023-09-22	26.840	26.840	26.660	26.830	22.927	12,977
2023-09-21	27.420	27.680	26.860	27.040	23.106	10,388
2023-09-20	27.500	27.744	27.500	27.600	23.585	22,548

← NewerPage 13 of 22 · 1,262 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.