Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	28.660	29.360	28.660	29.315	23.824	21,932
2022-04-11	28.930	29.390	28.930	29.140	23.682	163,904
2022-04-08	28.740	29.350	28.740	29.160	23.698	59,280
2022-04-07	28.280	28.800	28.280	28.570	23.219	58,001
2022-04-06	27.620	28.244	27.620	27.885	22.662	76,752
2022-04-05	27.300	27.840	26.650	27.700	22.512	57,475
2022-04-04	26.850	26.990	26.680	26.850	21.821	990,784
2022-04-01	26.850	27.010	26.450	26.750	21.740	85,608
2022-03-31	27.110	27.360	27.080	27.255	22.150	63,102
2022-03-30	26.600	27.240	26.480	26.990	21.935	51,484
2022-03-29	26.700	26.970	26.210	26.515	21.549	81,183
2022-03-28	26.420	26.950	26.420	26.785	21.768	93,649
2022-03-25	25.690	26.360	25.690	26.195	21.289	28,570
2022-03-24	24.990	25.700	24.990	25.575	20.785	507,393
2022-03-23	25.100	25.220	24.710	24.920	20.253	69,742
2022-03-22	25.000	25.180	24.640	25.045	20.354	77,840
2022-03-21	24.510	25.750	24.510	24.575	19.972	93,710
2022-03-18	24.240	24.640	23.670	23.810	19.350	207,872
2022-03-17	24.450	24.610	24.020	24.415	19.513	150,801
2022-03-16	24.620	24.740	24.140	24.275	19.401	131,106
2022-03-15	24.110	24.390	23.960	24.385	19.489	293,067
2022-03-14	24.755	25.010	23.710	24.135	19.289	95,501
2022-03-11	24.790	25.180	24.620	24.740	19.773	350,867
2022-03-10	24.700	25.100	24.310	25.075	20.040	167,549
2022-03-09	24.340	25.090	24.340	24.990	19.972	273,000
2022-03-08	23.200	24.180	23.200	24.160	19.309	210,722
2022-03-07	22.280	23.560	22.080	23.505	18.786	36,424
2022-03-04	22.960	23.170	22.720	23.035	18.410	70,972
2022-03-03	23.000	23.230	22.680	23.060	18.430	144,111
2022-03-02	23.210	23.520	22.810	23.280	18.606	70,483
2022-03-01	24.210	24.210	23.208	23.470	18.758	328,250
2022-02-28	23.180	24.080	23.180	23.910	19.109	242,622
2022-02-25	22.610	23.710	22.610	23.640	18.894	235,790
2022-02-24	22.250	22.820	22.250	22.670	18.118	74,329
2022-02-23	23.000	23.240	22.840	23.095	18.458	74,294
2022-02-22	22.650	23.110	22.600	22.850	18.262	532,734
2022-02-21	24.100	24.130	23.100	23.140	18.494	200,735
2022-02-18	24.160	24.375	24.160	24.375	19.481	29,812
2022-02-17	25.000	25.060	24.300	24.405	19.505	49,991
2022-02-16	24.150	24.910	24.150	24.515	19.593	148,340
2022-02-15	24.570	24.740	24.310	24.405	19.505	86,480
2022-02-14	24.100	25.070	24.100	24.665	19.713	120,909
2022-02-11	27.280	27.950	24.970	25.185	20.128	385,127
2022-02-10	27.790	29.440	27.580	28.450	22.738	201,760
2022-02-09	27.747	28.350	27.747	27.920	22.314	13,615
2022-02-08	27.030	27.510	27.030	27.400	21.899	31,852
2022-02-07	27.600	27.830	27.515	27.515	21.991	24,671
2022-02-04	27.960	28.550	27.510	27.790	22.210	11,361
2022-02-03	28.520	28.520	27.980	28.250	22.578	292,995
2022-02-02	28.500	28.650	28.040	28.650	22.898	136,830
2022-02-01	28.310	28.340	27.910	28.135	22.486	31,527
2022-01-31	28.210	28.550	28.110	28.240	22.570	37,918
2022-01-28	28.255	28.560	28.110	28.285	22.606	22,497
2022-01-27	27.730	28.620	27.730	28.480	22.762	27,994
2022-01-26	28.200	28.340	27.600	27.600	22.058	116,229
2022-01-25	28.150	28.150	27.730	28.045	22.414	14,765
2022-01-24	28.300	28.710	28.080	28.130	22.482	32,325
2022-01-21	28.700	28.840	28.400	28.445	22.734	47,754
2022-01-20	28.990	29.300	28.790	28.820	23.034	21,298
2022-01-19	29.100	29.530	29.010	29.290	23.409	10,763

← NewerPage 20 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.