Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	27.440	27.660	27.300	27.660	23.636	19,166
2023-09-18	27.180	27.440	27.180	27.420	23.431	33,596
2023-09-15	27.200	27.420	27.200	27.290	23.320	112,641
2023-09-14	26.720	27.164	26.720	27.020	23.089	120,464
2023-09-13	26.680	26.900	26.500	26.600	22.730	15,607
2023-09-12	26.640	26.880	26.640	26.640	22.765	22,938
2023-09-11	26.620	26.860	26.620	26.620	22.747	10,285
2023-09-08	26.400	26.620	26.260	26.440	22.594	30,086
2023-09-07	26.060	26.520	26.060	26.420	22.577	18,287
2023-09-06	26.120	26.220	25.860	26.150	22.346	10,214
2023-09-05	26.100	26.320	25.955	26.060	22.269	15,467
2023-09-04	26.480	26.620	26.080	26.280	22.457	5,733
2023-09-01	26.533	26.740	26.533	26.610	22.739	21,124
2023-08-31	27.010	27.010	27.010	27.010	23.081	57,998
2023-08-30	26.960	27.220	26.680	27.020	23.089	10,557
2023-08-29	26.560	26.980	26.560	26.940	23.021	488,861
2023-08-25	25.960	26.300	25.960	26.090	22.295	31,092
2023-08-24	26.119	26.240	26.119	26.130	22.329	30,696
2023-08-23	25.955	26.180	25.955	26.150	22.346	71,133
2023-08-22	25.680	25.880	25.680	25.740	21.995	39,255
2023-08-21	25.460	25.780	25.460	25.560	21.842	289,284
2023-08-18	25.510	25.620	25.360	25.400	21.705	161,875
2023-08-17	26.280	26.280	25.600	25.880	22.115	191,207
2023-08-16	26.080	26.380	26.080	26.380	22.542	52,714
2023-08-15	25.940	26.280	25.820	26.070	22.277	84,038
2023-08-14	26.260	26.260	26.140	26.250	22.431	275,124
2023-08-11	26.220	26.580	26.220	26.240	22.423	65,179
2023-08-10	26.410	26.410	26.410	26.410	22.568	11,388
2023-08-09	26.520	26.520	26.160	26.180	22.371	1,031,695
2023-08-08	26.420	26.640	26.295	26.530	22.671	35,473
2023-08-07	26.380	26.560	26.020	26.340	22.508	98,837
2023-08-04	26.280	26.560	26.140	26.430	22.585	20,383
2023-08-03	26.480	26.480	26.120	26.160	22.354	70,097
2023-08-02	27.320	27.320	27.000	27.230	22.923	53,567
2023-08-01	27.740	27.880	27.415	27.600	23.234	8,200
2023-07-31	27.820	27.820	27.680	27.790	23.394	16,995
2023-07-28	27.980	28.020	27.680	27.680	23.301	35,604
2023-07-27	27.700	28.200	27.700	28.060	23.621	157,530
2023-07-26	27.510	27.820	27.440	27.710	23.327	613,618
2023-07-25	27.460	27.460	26.940	27.230	22.923	353,522
2023-07-24	26.800	27.660	26.800	27.410	23.074	582,977
2023-07-21	27.140	27.540	27.140	27.250	22.939	60,129
2023-07-20	27.180	27.300	26.920	27.120	22.830	62,120
2023-07-19	26.740	27.080	26.740	27.010	22.737	8,748
2023-07-18	26.640	26.820	26.600	26.710	22.485	17,976
2023-07-17	26.780	26.980	26.758	26.960	22.695	33,073
2023-07-14	26.857	27.060	26.857	26.960	22.695	13,781
2023-07-13	26.760	26.940	26.600	26.710	22.485	38,123
2023-07-12	26.380	26.560	26.180	26.560	22.359	23,278
2023-07-11	25.600	25.840	25.600	25.770	21.694	27,841
2023-07-10	25.900	26.000	25.560	25.660	21.601	27,911
2023-07-07	26.280	26.400	25.900	26.040	21.921	16,788
2023-07-06	27.000	27.000	26.357	26.560	22.359	18,982
2023-07-05	27.300	27.460	26.940	27.100	22.813	20,652
2023-07-04	27.370	27.540	27.370	27.370	23.040	17,623
2023-07-03	27.160	27.400	27.160	27.160	22.864	25,108
2023-06-30	26.860	27.320	26.860	27.140	22.847	10,699
2023-06-29	26.800	27.020	26.800	26.920	22.662	6,763
2023-06-28	26.860	27.060	26.860	26.870	22.620	3,604
2023-06-27	26.520	26.800	26.520	26.770	22.535	4,826

← NewerPage 14 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.