Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	29.500	29.650	29.440	29.440	23.529	106,835
2022-01-17	29.120	29.960	29.120	29.865	23.869	27,958
2022-01-14	28.150	29.180	28.150	29.065	23.229	42,579
2022-01-13	28.340	28.650	28.340	28.480	22.762	41,433
2022-01-12	28.600	28.820	28.320	28.390	22.690	432,429
2022-01-11	28.540	29.290	28.540	29.130	23.281	73,856
2022-01-10	28.403	28.730	28.403	28.640	22.890	57,972
2022-01-07	28.740	28.740	28.200	28.600	22.858	39,732
2022-01-06	28.400	28.680	28.130	28.615	22.870	89,780
2022-01-05	28.390	28.970	28.390	28.480	22.762	36,278
2022-01-04	28.500	28.850	28.500	28.680	22.922	20,315
2021-12-31	28.890	28.890	28.890	28.890	23.089	0
2021-12-30	28.627	29.070	28.627	28.890	23.089	53,985
2021-12-29	28.755	28.940	28.621	28.755	22.982	118,925
2021-12-24	28.145	28.145	28.145	28.145	22.494	0
2021-12-23	27.110	28.150	27.110	28.145	22.494	168,886
2021-12-22	27.280	27.380	26.900	27.380	21.883	664,149
2021-12-21	26.750	27.200	26.750	26.975	21.559	128,062
2021-12-20	26.230	26.910	26.230	26.910	21.507	656,736
2021-12-17	26.100	26.853	26.100	26.760	21.387	366,162
2021-12-16	26.000	26.720	26.000	26.720	21.355	63,421
2021-12-15	25.500	25.980	25.430	25.810	20.628	69,994
2021-12-14	25.290	25.580	25.290	25.330	20.244	10,368
2021-12-13	25.320	25.620	25.320	25.580	20.444	48,564
2021-12-10	24.780	25.290	24.620	25.225	20.160	41,724
2021-12-09	25.090	25.290	25.090	25.090	20.052	404,995
2021-12-08	25.075	25.410	25.075	25.215	20.152	51,330
2021-12-07	25.081	25.390	25.081	25.385	20.288	57,338
2021-12-06	24.280	25.100	24.280	24.935	19.929	262,554
2021-12-03	24.455	24.455	24.455	24.455	19.545	25,650
2021-12-02	24.460	24.490	24.040	24.330	19.445	119,717
2021-12-01	24.160	24.605	24.160	24.605	19.665	31,173
2021-11-30	24.200	24.560	24.200	24.435	19.529	383,336
2021-11-29	24.160	24.870	24.160	24.670	19.717	38,770
2021-11-26	24.000	24.280	23.910	24.270	19.397	87,238
2021-11-25	23.900	24.442	23.870	24.270	19.397	14,807
2021-11-24	24.000	24.110	23.910	23.910	19.109	17,135
2021-11-23	23.640	24.010	23.640	23.965	19.153	20,451
2021-11-22	23.120	23.900	23.120	23.700	18.942	79,671
2021-11-19	22.600	23.000	22.600	22.965	18.354	234,614
2021-11-18	22.500	22.590	22.270	22.430	17.927	311,036
2021-11-17	22.640	23.040	22.640	22.980	18.366	278,276
2021-11-16	22.660	22.790	22.580	22.720	18.158	80,162
2021-11-15	22.400	22.730	22.400	22.625	18.082	209,677
2021-11-12	22.640	22.640	22.380	22.420	17.919	241,550
2021-11-11	22.400	22.760	22.320	22.675	18.122	48,809
2021-11-10	23.260	23.260	22.750	23.065	18.175	164,913
2021-11-09	23.050	23.380	23.050	23.315	18.372	42,526
2021-11-08	23.350	23.370	23.080	23.310	18.368	26,240
2021-11-05	23.280	23.530	23.150	23.500	18.518	38,681
2021-11-04	23.310	23.540	23.220	23.410	18.447	28,809
2021-11-03	23.120	23.170	23.030	23.035	18.151	67,388
2021-11-02	23.220	23.320	23.120	23.145	18.238	35,898
2021-11-01	22.790	23.255	22.750	23.255	18.325	34,045
2021-10-29	22.690	22.810	22.690	22.745	17.923	126,231
2021-10-28	22.690	22.690	22.510	22.615	17.820	80,870
2021-10-27	22.470	22.580	22.330	22.580	17.793	76,000
2021-10-26	22.070	22.390	22.030	22.245	17.529	57,027
2021-10-25	22.050	22.050	21.940	22.035	17.363	74,451
2021-10-22	22.270	22.270	22.020	22.135	17.442	269,432

← NewerPage 21 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.