Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	26.460	26.680	26.440	26.680	22.460	9,270
2023-06-23	26.680	26.720	26.530	26.530	22.333	28,742
2023-06-22	26.400	26.700	26.280	26.660	22.443	31,866
2023-06-21	26.540	26.843	26.540	26.710	22.485	42,343
2023-06-20	26.800	27.020	26.660	26.760	22.527	34,697
2023-06-19	27.000	27.100	26.680	26.840	22.594	19,953
2023-06-16	26.700	27.350	26.700	27.350	23.024	150,974
2023-06-15	26.460	26.864	26.460	26.760	22.527	172,515
2023-06-14	26.480	26.700	26.480	26.500	22.308	50,334
2023-06-13	26.700	26.700	26.280	26.520	22.325	285,585
2023-06-12	26.540	26.820	26.540	26.620	22.409	14,094
2023-06-09	26.480	26.660	26.480	26.600	22.392	13,661
2023-06-08	26.820	26.980	26.597	26.860	22.611	116,212
2023-06-07	26.840	27.100	26.820	27.080	22.796	65,041
2023-06-06	26.860	27.103	26.760	26.920	22.662	7,558
2023-06-05	26.860	27.000	26.620	26.740	22.510	37,504
2023-06-02	26.460	26.860	26.440	26.650	22.434	106,105
2023-06-01	26.660	26.900	26.340	26.460	22.274	111,979
2023-05-31	26.080	26.625	26.080	26.350	22.182	634,226
2023-05-30	26.360	26.580	26.260	26.360	22.190	52,238
2023-05-26	25.900	26.300	25.700	26.020	21.904	13,641
2023-05-25	26.500	26.500	25.960	26.120	21.988	26,999
2023-05-24	26.500	26.500	26.200	26.390	22.216	112,488
2023-05-23	26.820	27.020	26.540	26.760	22.527	53,337
2023-05-22	26.700	27.080	26.700	27.060	22.780	78,820
2023-05-19	27.000	27.280	26.660	26.820	22.577	218,565
2023-05-18	27.900	27.900	27.040	27.240	22.931	21,859
2023-05-17	28.080	28.080	27.640	27.760	23.369	48,173
2023-05-16	28.440	28.440	28.160	28.210	23.748	50,137
2023-05-15	28.700	28.760	28.260	28.300	23.823	12,411
2023-05-12	28.010	28.406	28.010	28.010	23.579	69,136
2023-05-11	28.124	28.500	28.124	28.300	23.823	12,443
2023-05-10	28.560	28.660	28.300	28.350	23.865	3,643
2023-05-09	28.180	28.623	28.180	28.500	23.992	64,034
2023-05-05	28.510	28.534	28.280	28.400	23.908	222,081
2023-05-04	27.760	28.284	27.760	28.160	23.706	11,471
2023-05-03	27.660	27.900	27.640	27.890	23.478	113,047
2023-05-02	28.000	28.280	27.720	27.720	23.335	13,779
2023-04-28	27.920	28.300	27.920	28.090	23.647	15,054
2023-04-27	28.143	28.143	27.920	28.090	23.647	7,555
2023-04-26	28.360	28.460	28.154	28.210	23.748	60,331
2023-04-25	27.800	28.340	27.800	28.240	23.773	14,695
2023-04-24	28.180	28.360	28.180	28.330	23.849	27,178
2023-04-21	28.700	28.720	28.240	28.300	23.823	79,796
2023-04-20	28.400	28.504	28.160	28.280	23.807	20,876
2023-04-19	27.980	28.340	27.980	28.260	23.790	51,836
2023-04-18	27.900	28.120	27.810	27.810	23.411	20,543
2023-04-17	28.000	28.220	28.000	28.030	23.596	6,329
2023-04-14	28.720	28.760	27.980	28.240	23.773	36,021
2023-04-13	28.480	28.740	28.420	28.650	24.118	149,847
2023-04-12	28.260	28.660	28.260	28.610	24.084	22,876
2023-04-11	28.160	28.643	28.020	28.210	23.748	79,002
2023-04-06	28.840	28.840	28.840	28.840	24.278	9,090
2023-04-05	27.980	28.600	27.980	28.340	23.857	40,955
2023-04-04	27.650	27.980	27.650	27.650	23.276	333,193
2023-04-03	27.680	27.960	27.440	27.620	23.251	316,253
2023-03-31	27.480	27.819	27.480	27.715	23.331	18,089
2023-03-30	27.710	28.030	27.710	27.925	23.167	48,820
2023-03-29	27.480	27.730	27.420	27.685	22.968	459,300
2023-03-28	27.110	27.463	27.110	27.290	22.640	32,327

← NewerPage 15 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.