Naturgy Energy Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 27.300 | 27.946 | 26.980 | 27.830 | 27.379 | 473,865 |
| 2026-04-27 | 27.300 | 27.580 | 27.100 | 27.530 | 27.084 | 1,915,673 |
| 2026-04-24 | 27.560 | 27.660 | 27.020 | 27.230 | 26.789 | 350,718 |
| 2026-04-23 | 27.300 | 27.560 | 26.600 | 27.430 | 26.985 | 7,715 |
| 2026-04-22 | 26.980 | 27.280 | 26.240 | 27.040 | 26.602 | 16,641 |
| 2026-04-21 | 26.940 | 27.340 | 26.560 | 26.620 | 26.189 | 2,431,897 |
| 2026-04-20 | 26.700 | 26.980 | 26.691 | 26.920 | 26.484 | 1,625,216 |
| 2026-04-17 | 27.080 | 27.500 | 26.410 | 26.410 | 25.982 | 3,040,290 |
| 2026-04-16 | 27.120 | 27.220 | 26.900 | 27.020 | 26.582 | 819,817 |
| 2026-04-15 | 27.100 | 27.160 | 26.850 | 26.850 | 26.415 | 2,601,106 |
| 2026-04-14 | 27.000 | 27.580 | 26.780 | 27.040 | 26.602 | 1,863,064 |
| 2026-04-13 | 26.600 | 26.900 | 26.260 | 26.540 | 26.110 | 595,252 |
| 2026-04-10 | 26.420 | 27.040 | 26.300 | 26.900 | 26.464 | 105,178 |
| 2026-04-09 | 26.080 | 26.440 | 25.460 | 26.100 | 25.677 | 695,272 |
| 2026-04-08 | 26.160 | 26.780 | 25.580 | 25.980 | 25.559 | 5,401,083 |
| 2026-04-07 | 26.510 | 26.620 | 25.980 | 26.210 | 25.785 | 598,185 |
| 2026-04-02 | 26.300 | 26.580 | 25.600 | 26.280 | 25.854 | 940 |
| 2026-04-01 | 26.400 | 26.580 | 25.600 | 26.000 | 25.579 | 1,120,989 |
| 2026-03-31 | 26.240 | 26.280 | 25.840 | 25.910 | 25.490 | 30,496 |
| 2026-03-30 | 25.740 | 26.240 | 25.740 | 26.110 | 25.687 | 4,343 |
| 2026-03-27 | 25.420 | 25.720 | 24.880 | 25.530 | 25.116 | 14,028 |
| 2026-03-26 | 25.700 | 25.840 | 25.360 | 25.590 | 24.721 | 3,644,322 |
| 2026-03-25 | 25.380 | 25.860 | 24.820 | 25.350 | 24.489 | 3,382,620 |
| 2026-03-24 | 25.200 | 25.360 | 24.720 | 25.220 | 24.364 | 1,112,050 |
| 2026-03-23 | 25.960 | 25.960 | 25.320 | 25.720 | 24.847 | 8,550 |
| 2026-03-20 | 26.580 | 27.000 | 25.860 | 25.980 | 25.098 | 22,568 |
| 2026-03-19 | 25.980 | 26.460 | 25.840 | 26.250 | 25.359 | 200,842 |
| 2026-03-18 | 26.300 | 26.900 | 25.940 | 26.040 | 25.156 | 1,127,888 |
| 2026-03-17 | 25.680 | 26.180 | 25.120 | 25.630 | 24.760 | 386,346 |
| 2026-03-16 | 25.280 | 25.640 | 25.220 | 25.590 | 24.721 | 623,788 |
| 2026-03-13 | 25.140 | 25.280 | 25.020 | 25.100 | 24.248 | 1,745 |
| 2026-03-12 | 25.160 | 25.440 | 24.860 | 24.980 | 24.132 | 218 |
| 2026-03-11 | 25.100 | 25.160 | 24.880 | 24.950 | 24.103 | 1,373,137 |
| 2026-03-10 | 25.000 | 25.140 | 24.940 | 24.990 | 24.141 | 753 |
| 2026-03-09 | 24.980 | 25.340 | 24.700 | 24.990 | 24.141 | 367,096 |
| 2026-03-06 | 24.800 | 25.020 | 24.680 | 24.820 | 23.977 | 208,955 |
| 2026-03-05 | 25.020 | 25.380 | 24.520 | 24.940 | 24.093 | 1,179,050 |
| 2026-03-04 | 24.880 | 25.060 | 24.800 | 24.830 | 23.987 | 7,438 |
| 2026-03-03 | 25.200 | 25.280 | 24.480 | 24.890 | 24.045 | 101,863 |
| 2026-03-02 | 26.340 | 26.680 | 25.980 | 26.680 | 25.774 | 2,804 |
| 2026-02-27 | 26.200 | 26.480 | 25.600 | 26.330 | 25.436 | 25,293 |
| 2026-02-26 | 26.160 | 26.220 | 25.960 | 26.160 | 25.272 | 629 |
| 2026-02-25 | 26.000 | 26.000 | 25.800 | 25.900 | 25.020 | 117,501 |
| 2026-02-24 | 25.820 | 26.300 | 25.320 | 25.940 | 25.059 | 17,921 |
| 2026-02-23 | 25.760 | 25.760 | 25.080 | 25.590 | 24.721 | 1,694 |
| 2026-02-20 | 25.660 | 25.660 | 25.420 | 25.570 | 24.702 | 208 |
| 2026-02-19 | 25.560 | 25.620 | 24.820 | 25.490 | 24.624 | 5,559 |
| 2026-02-18 | 26.280 | 26.280 | 25.380 | 25.640 | 24.769 | 40,975 |
| 2026-02-17 | 26.120 | 26.860 | 25.580 | 26.560 | 25.658 | 386 |
| 2026-02-16 | 26.140 | 26.140 | 25.860 | 25.970 | 25.088 | 235 |
| 2026-02-13 | 26.420 | 26.420 | 25.900 | 26.080 | 25.194 | 1,981 |
| 2026-02-12 | 26.560 | 26.620 | 26.032 | 26.090 | 25.204 | 191,349 |
| 2026-02-11 | 26.460 | 26.520 | 26.260 | 26.440 | 25.542 | 142,895 |
| 2026-02-10 | 26.700 | 27.000 | 25.900 | 26.440 | 25.542 | 1,289 |
| 2026-02-09 | 26.520 | 26.520 | 26.220 | 26.440 | 25.542 | 151,507 |
| 2026-02-06 | 26.360 | 26.520 | 26.360 | 26.410 | 25.513 | 2,055 |
| 2026-02-05 | 26.560 | 26.600 | 26.240 | 26.460 | 25.561 | 924 |
| 2026-02-04 | 26.460 | 26.820 | 26.460 | 26.780 | 25.871 | 13,951 |
| 2026-02-03 | 26.560 | 26.560 | 26.300 | 26.330 | 25.436 | 267 |
| 2026-02-02 | 26.510 | 26.680 | 26.420 | 26.520 | 25.619 | 309 |
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.