Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.760	29.760	29.180	29.490	29.012	8,501,422
2026-07-22	28.780	29.820	28.780	29.650	29.169	20,914,326
2026-07-21	28.800	28.800	28.580	28.780	28.314	109,816
2026-07-20	29.040	29.040	28.640	28.880	28.412	1,239,166
2026-07-17	28.760	29.060	28.760	28.860	28.392	146,995
2026-07-16	28.700	28.800	28.500	28.700	28.235	18,822
2026-07-15	29.000	29.000	28.680	28.860	28.392	23,962
2026-07-14	28.660	28.980	28.140	28.750	28.284	1,055,141
2026-07-13	28.240	28.640	28.120	28.410	27.950	870,164
2026-07-10	28.220	28.220	27.960	28.200	27.743	3,427,428
2026-07-09	27.860	28.280	27.200	28.260	27.802	8,415
2026-07-08	27.620	27.720	27.400	27.540	27.094	8,408
2026-07-07	27.220	27.540	26.700	27.510	27.064	664
2026-07-06	27.900	28.260	27.180	27.310	26.867	135,023
2026-07-03	27.740	28.200	27.380	27.640	27.192	3,742
2026-07-02	27.520	27.800	27.180	27.520	27.074	3,116,918
2026-07-01	27.640	27.640	27.040	27.350	26.907	3,480,684
2026-06-30	27.840	27.840	27.180	27.470	27.025	4,812
2026-06-29	28.020	28.020	27.440	27.940	27.487	593,110
2026-06-26	27.960	28.140	27.840	28.140	27.684	222,740
2026-06-25	27.560	27.880	27.000	27.870	27.418	688,990
2026-06-24	28.200	28.200	27.380	27.450	27.005	62,164
2026-06-23	28.440	28.660	28.040	28.110	27.654	1,580,243
2026-06-22	28.680	28.680	28.480	28.660	28.195	584,376
2026-06-19	28.510	28.760	28.300	28.340	27.881	551,238
2026-06-18	28.980	29.360	28.580	28.810	28.343	2,715,873
2026-06-17	28.560	28.800	28.260	28.540	28.077	622,759
2026-06-16	29.200	29.240	28.500	28.570	28.107	877,409
2026-06-15	29.380	29.380	28.820	28.980	28.510	36,125
2026-06-12	29.800	30.080	28.940	29.440	28.963	1,006,777
2026-06-11	29.540	30.060	28.880	29.710	29.228	557,109
2026-06-10	29.300	29.480	28.720	29.230	28.756	10,342
2026-06-09	29.140	29.180	28.800	28.900	28.432	203,116
2026-06-08	28.960	29.600	28.830	28.830	28.363	1,159,659
2026-06-05	28.860	28.960	28.640	28.780	28.314	10,352
2026-06-04	29.100	29.100	28.660	28.860	28.392	68,360
2026-06-03	28.920	29.080	28.320	28.920	28.451	1,421,011
2026-06-02	29.140	29.440	28.340	28.810	28.343	5,069,244
2026-06-01	28.820	28.940	27.960	28.910	28.441	2,809,385
2026-05-29	28.880	28.880	28.180	28.490	28.028	80,521
2026-05-28	28.740	28.940	28.200	28.740	28.274	1,808,661
2026-05-27	28.600	29.200	28.060	28.650	28.186	483,989
2026-05-26	29.080	29.760	29.080	29.660	29.179	1,861,127
2026-05-22	29.400	29.920	28.780	29.620	29.140	81,408
2026-05-21	28.440	29.360	28.440	29.210	28.737	75,670
2026-05-20	28.080	28.080	27.880	28.070	27.615	12,151
2026-05-19	27.800	28.280	27.700	27.740	27.290	1,863,853
2026-05-18	27.220	27.620	26.800	27.400	26.956	2,074
2026-05-15	27.510	27.560	27.040	27.520	27.074	2,948,256
2026-05-14	27.320	27.480	27.320	27.420	26.976	182,077
2026-05-13	26.920	27.400	26.920	27.240	26.798	142,972
2026-05-12	26.700	27.080	26.200	27.000	26.562	770
2026-05-11	26.620	26.880	26.140	26.700	26.267	1,341,108
2026-05-08	26.800	27.080	26.480	26.600	26.169	1,165,637
2026-05-07	26.540	26.660	26.000	26.470	26.041	742,285
2026-05-06	26.780	26.800	26.200	26.410	25.982	58,596
2026-05-05	26.940	27.060	26.400	26.670	26.238	40,109
2026-05-01	26.690	26.690	26.690	26.690	26.257	0
2026-04-30	26.860	27.480	26.400	26.690	26.257	4,209,357
2026-04-29	27.320	27.580	26.540	26.630	26.198	536,033

← NewerPage 2 of 5 · 252 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.