Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	24.600	24.950	24.305	24.710	20.500	47,718
2022-12-29	24.830	24.940	24.740	24.765	20.545	131,112
2022-12-28	25.050	25.100	24.750	24.795	20.570	67,324
2022-12-23	25.140	25.140	24.860	25.050	20.782	16,955
2022-12-22	25.000	25.510	24.990	25.210	20.914	121,254
2022-12-21	25.050	25.450	25.050	25.225	20.927	55,091
2022-12-20	25.390	25.390	25.025	25.215	20.919	100,583
2022-12-19	25.220	25.720	25.220	25.585	21.225	6,398
2022-12-16	26.300	26.440	25.148	25.280	20.972	104,726
2022-12-15	26.430	26.991	26.425	26.525	22.005	8,926
2022-12-14	26.490	27.070	26.490	26.950	22.358	22,590
2022-12-13	26.320	26.800	26.320	26.715	22.163	98,326
2022-12-12	26.410	26.910	26.410	26.840	22.267	23,260
2022-12-09	26.360	26.750	26.000	26.520	22.001	35,990
2022-12-08	26.650	26.650	26.110	26.250	21.777	8,598
2022-12-07	26.560	26.760	26.560	26.695	22.146	227,225
2022-12-06	26.950	27.000	26.635	26.635	22.097	6,049
2022-12-05	26.740	26.890	26.680	26.760	22.200	843,653
2022-12-02	26.650	27.010	26.640	26.950	22.358	81,506
2022-12-01	27.170	27.170	26.710	27.030	22.424	9,994
2022-11-30	26.280	26.783	26.240	26.650	22.109	158,302
2022-11-29	26.680	26.680	26.160	26.285	21.806	4,787
2022-11-28	26.800	27.210	26.640	26.760	22.200	14,731
2022-11-25	27.360	27.440	27.170	27.325	22.669	281,775
2022-11-24	27.240	27.240	27.100	27.165	22.536	12,704
2022-11-23	27.220	27.240	26.930	27.090	22.474	11,250
2022-11-22	27.050	27.430	27.050	27.305	22.652	88,656
2022-11-21	26.690	27.150	26.690	26.970	22.374	11,247
2022-11-18	26.980	26.997	26.580	26.840	22.267	32,257
2022-11-17	26.390	26.770	26.390	26.450	21.943	69,749
2022-11-16	26.500	26.750	26.500	26.580	22.051	17,940
2022-11-15	27.026	27.026	26.740	26.980	22.114	62,055
2022-11-14	26.850	27.060	26.170	26.825	21.987	131,292
2022-11-11	26.470	26.510	25.640	25.850	21.188	33,350
2022-11-10	25.570	26.300	25.570	26.200	21.475	19,816
2022-11-09	25.160	25.890	25.130	25.865	21.200	18,051
2022-11-08	24.970	25.450	24.970	25.225	20.676	27,211
2022-11-07	24.945	25.450	24.945	24.945	20.446	22,717
2022-11-04	25.290	25.590	25.018	25.355	20.782	35,311
2022-11-03	25.555	25.555	25.070	25.295	20.733	18,305
2022-11-02	25.530	26.030	25.530	25.890	21.221	13,196
2022-11-01	25.710	26.190	25.710	25.820	21.163	21,469
2022-10-31	25.580	26.010	25.580	25.875	21.208	15,731
2022-10-28	25.800	26.000	25.560	25.755	21.110	11,551
2022-10-27	25.000	25.840	25.000	25.610	20.991	25,403
2022-10-26	25.000	25.220	24.690	25.185	20.643	48,071
2022-10-25	24.500	24.780	24.210	24.650	20.204	66,199
2022-10-24	23.810	24.450	23.700	24.390	19.991	528,515
2022-10-21	23.910	24.070	23.628	23.775	19.487	29,254
2022-10-20	24.000	24.360	23.930	24.205	19.839	25,122
2022-10-19	24.025	24.025	23.610	23.875	19.569	52,573
2022-10-18	23.850	24.240	23.840	23.985	19.659	24,840
2022-10-17	23.270	23.833	23.270	23.785	19.495	121,561
2022-10-14	22.780	23.510	22.780	23.275	19.077	105,855
2022-10-13	22.340	22.820	22.340	22.615	18.536	32,831
2022-10-12	22.900	22.900	22.250	22.375	18.340	44,437
2022-10-11	23.000	23.300	22.800	22.800	18.688	5,129
2022-10-10	23.360	23.690	23.320	23.560	19.311	86,451
2022-10-07	23.850	24.040	23.730	23.730	19.450	24,812
2022-10-06	23.780	24.210	23.670	23.805	19.512	82,171

← NewerPage 17 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.