Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	23.780	24.210	23.670	23.805	19.512	82,171
2022-10-05	24.530	24.530	24.020	24.130	19.778	7,826
2022-10-04	24.180	24.570	24.180	24.425	20.020	8,355
2022-10-03	23.700	24.390	23.700	24.165	19.807	20,734
2022-09-30	23.580	24.070	23.580	23.740	19.458	87,160
2022-09-29	25.070	25.070	23.765	24.025	19.692	114,195
2022-09-28	24.480	25.310	24.480	24.960	20.458	88,906
2022-09-27	25.160	25.420	24.810	24.965	20.462	191,461
2022-09-26	24.970	25.380	24.970	25.320	20.753	38,222
2022-09-23	25.920	25.950	25.330	25.375	20.798	89,056
2022-09-22	25.810	26.080	25.750	26.050	21.352	103,219
2022-09-21	25.800	26.350	25.720	26.225	21.495	65,945
2022-09-20	26.200	26.530	25.980	26.030	21.335	37,875
2022-09-16	26.130	26.150	25.587	25.715	21.077	153,455
2022-09-15	26.100	26.750	25.720	26.500	21.721	143,763
2022-09-14	26.640	26.640	26.160	26.250	21.516	56,388
2022-09-13	27.110	27.430	26.560	26.645	21.839	80,660
2022-09-12	27.200	27.460	27.120	27.390	22.450	16,440
2022-09-09	27.350	27.820	27.240	27.625	22.643	27,416
2022-09-08	27.550	27.810	27.145	27.145	22.249	38,835
2022-09-07	27.500	28.210	27.200	27.525	22.561	61,283
2022-09-06	27.700	27.700	27.440	27.445	22.495	71,608
2022-09-05	27.600	27.780	27.200	27.780	22.770	67,248
2022-09-02	27.290	27.770	27.250	27.520	22.557	64,193
2022-09-01	27.510	27.900	27.300	27.630	22.647	57,554
2022-08-31	27.200	28.050	27.120	27.710	22.712	129,955
2022-08-30	28.950	29.230	28.150	28.325	23.216	56,643
2022-08-26	29.890	29.890	29.530	29.535	24.208	9,352
2022-08-25	29.810	29.970	29.620	29.785	24.413	8,170
2022-08-24	29.620	29.750	29.380	29.380	24.081	8,637
2022-08-23	29.610	29.720	29.310	29.600	24.261	16,363
2022-08-22	29.000	29.685	29.000	29.585	24.249	10,289
2022-08-19	28.950	29.082	28.660	29.035	23.798	13,765
2022-08-18	28.400	29.205	28.400	29.205	23.938	4,942
2022-08-17	28.720	29.250	28.720	28.780	23.589	47,793
2022-08-16	28.500	29.200	28.500	28.880	23.671	56,334
2022-08-15	28.670	28.940	28.670	28.685	23.312	3,474
2022-08-12	28.300	28.430	27.700	28.250	22.959	16,656
2022-08-11	27.870	27.990	27.537	27.590	22.422	10,502
2022-08-10	27.750	28.000	27.750	27.750	22.552	9,193
2022-08-09	27.330	28.054	27.330	27.995	22.752	45,462
2022-08-08	26.660	27.500	26.660	27.275	22.166	71,759
2022-08-05	27.450	27.580	26.500	26.990	21.935	74,964
2022-08-04	27.930	27.950	27.300	27.595	22.426	7,538
2022-08-03	27.870	28.160	27.870	28.070	22.813	25,893
2022-08-02	28.000	28.340	28.000	28.190	22.910	33,377
2022-08-01	28.400	28.780	28.060	28.110	22.845	32,753
2022-07-29	27.997	28.810	27.997	28.685	23.312	19,573
2022-07-28	28.260	28.260	27.690	27.965	22.727	45,062
2022-07-27	28.840	28.970	28.120	28.355	23.044	11,142
2022-07-26	28.790	29.220	28.790	29.210	23.739	25,764
2022-07-25	27.663	28.760	27.663	28.655	23.288	13,359
2022-07-22	27.650	28.220	27.650	27.985	22.743	15,419
2022-07-21	27.513	27.880	27.513	27.660	22.479	19,527
2022-07-20	28.600	28.723	28.030	28.030	22.780	210,542
2022-07-19	28.470	28.690	28.470	28.530	23.186	5,937
2022-07-18	27.967	28.530	27.967	28.195	22.914	13,961
2022-07-15	27.880	28.380	27.880	28.175	22.898	21,546
2022-07-14	27.700	28.090	27.380	27.775	22.573	14,364
2022-07-13	28.170	28.400	27.954	28.220	22.934	16,821

← NewerPage 18 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.