Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	26.990	27.220	26.960	27.080	22.466	164,212
2023-03-24	26.780	27.210	26.780	26.860	22.283	127,537
2023-03-23	26.930	27.050	26.570	26.930	22.341	12,005
2023-03-22	26.520	26.780	26.520	26.600	22.068	10,285
2023-03-21	26.660	27.000	26.660	26.885	22.304	69,230
2023-03-20	26.610	27.070	26.610	26.985	22.387	64,481
2023-03-17	26.600	26.980	26.290	26.375	21.881	136,926
2023-03-16	26.800	26.950	26.400	26.760	22.200	175,671
2023-03-15	27.000	27.060	26.320	27.060	22.449	331,767
2023-03-14	26.510	26.950	26.410	26.850	22.275	58,722
2023-03-13	26.010	26.550	25.540	26.295	21.815	64,105
2023-03-10	26.300	26.300	25.925	25.925	21.508	64,047
2023-03-09	26.350	26.350	26.060	26.220	21.752	237,644
2023-03-08	26.236	26.236	26.075	26.075	21.632	46,404
2023-03-07	26.400	26.580	26.200	26.220	21.752	74,179
2023-03-06	26.050	26.370	26.050	26.050	21.611	27,309
2023-03-03	26.150	26.370	26.130	26.305	21.823	31,222
2023-03-02	26.050	26.280	25.890	26.140	21.686	21,453
2023-03-01	26.210	26.480	26.000	26.075	21.632	116,860
2023-02-28	26.330	26.350	26.000	26.025	21.591	102,495
2023-02-27	26.254	26.434	26.254	26.300	21.819	129,574
2023-02-24	26.110	26.270	26.110	26.165	21.707	67,506
2023-02-23	26.050	26.200	26.050	26.070	21.628	36,796
2023-02-22	26.073	26.073	25.680	26.040	21.603	105,787
2023-02-21	27.000	27.140	25.750	25.960	21.537	35,912
2023-02-20	26.920	26.920	26.700	26.805	22.238	17,802
2023-02-17	26.550	26.850	26.270	26.680	22.134	54,549
2023-02-16	26.610	26.610	26.210	26.525	22.005	337,089
2023-02-15	26.450	26.720	26.090	26.335	21.848	65,702
2023-02-14	26.450	26.450	26.250	26.350	21.860	21,336
2023-02-13	26.048	26.335	26.048	26.335	21.848	68,940
2023-02-10	26.070	26.070	25.760	25.945	21.524	22,756
2023-02-09	26.272	26.272	26.070	26.240	21.769	40,109
2023-02-08	26.200	26.200	26.050	26.080	21.636	22,518
2023-02-07	26.164	26.164	25.997	26.125	21.673	41,203
2023-02-06	26.000	26.003	25.758	25.925	21.508	68,395
2023-02-03	26.122	26.122	25.884	25.975	21.549	11,174
2023-02-02	26.140	26.250	25.980	26.075	21.632	3,850
2023-02-01	25.700	26.070	25.690	25.960	21.537	62,319
2023-01-31	25.700	26.003	25.700	25.770	21.379	127,938
2023-01-30	26.000	26.140	25.810	25.995	21.566	144,095
2023-01-27	26.180	26.500	26.087	26.205	21.740	20,963
2023-01-26	26.300	26.300	25.930	25.970	21.545	11,744
2023-01-25	26.080	26.265	26.020	26.105	21.657	25,444
2023-01-24	25.910	26.060	25.910	26.035	21.599	14,923
2023-01-23	26.000	26.170	26.000	26.070	21.628	6,248
2023-01-20	25.870	26.140	25.870	26.090	21.644	5,436
2023-01-19	25.980	25.980	25.750	25.795	21.400	28,438
2023-01-18	25.750	26.003	25.750	25.795	21.400	68,871
2023-01-17	25.800	26.030	25.580	25.850	21.445	42,181
2023-01-16	25.880	26.120	25.880	26.070	21.628	120,341
2023-01-13	26.000	26.190	25.920	26.010	21.578	10,003
2023-01-12	25.980	26.350	25.980	26.205	21.740	82,221
2023-01-11	26.000	26.190	25.520	26.020	21.586	88,829
2023-01-10	24.860	25.552	24.860	25.440	21.105	72,807
2023-01-09	24.755	24.960	24.590	24.885	20.645	147,821
2023-01-06	24.360	24.820	24.360	24.695	20.487	14,943
2023-01-05	24.600	24.700	24.250	24.385	20.230	161,270
2023-01-04	24.310	24.740	24.310	24.655	20.454	52,017
2023-01-03	24.640	24.640	24.110	24.325	20.180	329,326

← NewerPage 16 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.