Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	28.400	28.710	27.810	27.940	22.707	21,913
2022-07-11	28.100	28.330	27.820	28.135	22.865	283,663
2022-07-08	27.900	28.410	27.900	28.105	22.841	23,846
2022-07-07	27.610	28.110	27.610	28.015	22.768	21,806
2022-07-06	27.790	27.790	27.380	27.565	22.402	23,450
2022-07-05	27.890	27.890	27.100	27.295	22.183	44,994
2022-07-04	27.890	28.170	27.890	27.930	22.699	12,202
2022-07-01	27.208	27.970	27.208	27.885	22.662	20,787
2022-06-30	27.255	28.170	27.220	27.475	22.329	24,709
2022-06-29	27.980	28.050	27.300	27.685	22.500	11,378
2022-06-28	27.390	27.970	27.390	27.935	22.703	29,210
2022-06-27	26.760	27.140	26.760	27.010	21.951	12,514
2022-06-24	26.770	27.130	26.770	26.795	21.776	14,166
2022-06-23	26.330	26.730	26.080	26.665	21.671	210,551
2022-06-22	26.100	26.680	26.030	26.595	21.614	28,055
2022-06-21	27.230	27.580	26.750	26.935	21.890	36,577
2022-06-20	27.020	27.600	26.980	27.400	22.268	22,721
2022-06-17	28.240	28.320	27.109	27.525	22.370	434,238
2022-06-16	27.710	28.461	27.710	28.300	22.999	49,253
2022-06-15	27.260	28.180	27.260	27.975	22.735	34,513
2022-06-14	27.070	28.150	27.070	27.325	22.207	54,251
2022-06-13	26.600	27.620	26.600	27.300	22.187	22,904
2022-06-10	27.230	27.230	26.820	26.985	21.931	28,281
2022-06-09	27.920	28.290	27.920	28.015	22.768	133,046
2022-06-08	28.630	28.800	28.050	28.050	22.796	23,011
2022-06-07	28.190	28.770	28.190	28.545	23.199	21,328
2022-06-06	28.130	28.610	28.130	28.215	22.930	26,336
2022-06-01	27.630	28.400	27.630	27.775	22.573	33,210
2022-05-31	28.100	28.540	27.900	27.935	22.703	339,419
2022-05-30	28.300	28.620	27.990	28.260	22.967	29,203
2022-05-27	28.000	28.570	27.870	28.265	22.971	20,382
2022-05-26	28.500	28.607	28.310	28.490	23.154	8,264
2022-05-25	28.160	28.450	27.960	28.270	22.975	12,624
2022-05-24	27.500	28.043	27.390	27.945	22.711	22,329
2022-05-23	28.100	28.174	27.950	28.065	22.808	17,801
2022-05-20	27.560	27.950	27.560	27.780	22.577	20,193
2022-05-19	27.755	28.030	27.520	27.535	22.378	23,456
2022-05-18	26.580	27.660	26.580	27.565	22.402	84,537
2022-05-17	26.790	26.790	26.370	26.585	21.606	40,370
2022-05-16	26.020	26.720	26.020	26.535	21.565	62,589
2022-05-13	26.220	26.430	25.430	25.645	20.842	256,115
2022-05-12	27.500	28.170	26.160	26.380	21.439	222,591
2022-05-11	27.490	28.250	27.490	28.055	22.800	69,276
2022-05-10	27.755	28.080	27.600	27.820	22.609	85,754
2022-05-09	27.650	28.260	27.650	27.655	22.475	104,666
2022-05-06	28.120	28.640	28.120	28.120	22.853	32,405
2022-05-05	28.980	29.130	28.680	29.000	23.568	6,523
2022-05-04	28.770	29.210	28.540	29.145	23.686	18,690
2022-05-03	28.080	28.795	28.080	28.575	23.223	72,550
2022-04-29	28.640	29.420	28.640	28.795	23.402	113,723
2022-04-28	29.170	29.740	29.170	29.315	23.824	71,287
2022-04-27	28.658	29.430	28.658	29.160	23.698	58,804
2022-04-26	28.890	29.500	28.890	29.105	23.654	27,615
2022-04-25	28.550	29.230	28.550	29.185	23.719	45,791
2022-04-22	28.640	28.930	28.640	28.810	23.414	28,034
2022-04-21	29.360	29.360	28.860	28.995	23.564	112,757
2022-04-20	29.280	29.440	28.790	29.365	23.865	428,155
2022-04-19	29.110	29.740	29.110	29.360	23.861	19,643
2022-04-14	29.220	29.840	29.220	29.750	24.178	72,813
2022-04-13	29.050	29.450	29.050	29.415	23.906	22,347

← NewerPage 19 of 22 · 1,266 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.