Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	26.240	26.560	26.240	26.320	25.426	23,320
2026-01-29	26.300	26.460	26.220	26.220	25.330	83,309
2026-01-28	26.220	26.300	26.100	26.100	25.214	316
2026-01-27	25.860	26.160	25.860	26.150	25.262	660
2026-01-26	26.220	26.240	25.660	26.060	25.175	163,340
2026-01-23	26.000	26.000	25.660	25.840	24.963	198,833
2026-01-22	25.960	26.300	25.520	25.960	25.078	330
2026-01-21	25.800	25.880	25.640	25.880	25.001	1,139
2026-01-20	26.040	26.040	25.560	25.680	24.808	2,992
2026-01-19	25.600	25.820	25.500	25.680	24.808	204
2026-01-16	26.040	26.040	25.600	25.660	24.789	222
2026-01-15	26.000	26.060	25.800	25.890	25.011	18,396
2026-01-14	25.400	25.830	25.400	25.830	24.953	450,925
2026-01-13	25.420	25.420	25.120	25.130	24.277	313
2026-01-12	25.580	25.580	25.340	25.530	24.663	6,070,549
2026-01-09	25.740	25.740	25.500	25.640	24.769	23,071
2026-01-08	25.560	25.720	25.320	25.700	24.827	1,939
2026-01-07	25.740	25.740	25.300	25.330	24.470	7,257
2026-01-06	25.740	25.740	25.360	25.630	24.760	4,600
2026-01-05	25.900	26.320	25.340	25.530	24.663	170,899
2026-01-02	25.800	26.080	25.800	25.870	24.991	2,768
2025-12-31	25.840	26.000	25.280	25.840	24.963	158,292
2025-12-30	25.740	25.830	25.500	25.580	24.711	1,366
2025-12-29	25.480	25.660	25.300	25.590	24.721	2,953
2025-12-24	25.160	25.460	24.900	25.290	24.431	93
2025-12-23	25.160	25.340	25.080	25.110	24.257	923,753
2025-12-22	24.980	25.020	24.700	25.010	24.161	3,247
2025-12-19	25.240	25.340	24.798	24.930	24.083	727,122
2025-12-18	24.980	25.140	24.820	25.110	24.257	15,855
2025-12-17	24.700	24.740	24.540	24.570	23.736	180,685
2025-12-16	24.700	24.700	24.480	24.640	23.803	363,538
2025-12-15	24.740	24.740	24.500	24.640	23.803	6,901
2025-12-12	24.420	24.640	24.360	24.400	23.571	396,161
2025-12-11	24.860	24.860	24.420	24.490	23.658	23,737
2025-12-10	26.080	26.720	26.080	26.220	25.330	820
2025-12-09	26.460	26.460	26.080	26.140	25.252	129,767
2025-12-08	26.620	26.940	26.400	26.520	25.619	40
2025-12-05	26.760	27.100	26.540	26.770	25.861	1,357
2025-12-04	27.300	27.300	27.100	27.170	26.247	18,763
2025-12-03	27.000	27.360	27.000	27.300	26.373	3,810
2025-12-02	26.740	26.890	26.520	26.890	25.977	80,276
2025-12-01	26.560	26.562	26.360	26.490	25.590	90,639
2025-11-28	26.660	26.660	26.360	26.610	25.706	378
2025-11-27	26.600	26.880	26.580	26.770	25.861	1,187
2025-11-26	26.820	26.820	26.340	26.670	25.764	279,856
2025-11-25	26.440	26.460	25.940	26.360	25.465	1,188
2025-11-24	26.620	26.620	26.340	26.570	25.668	1,221
2025-11-21	27.100	27.100	26.490	26.540	25.639	254,026
2025-11-20	27.080	27.080	26.800	26.940	26.025	41,500
2025-11-19	27.080	27.300	26.910	27.190	26.267	996,206
2025-11-18	27.500	27.500	27.180	27.450	26.518	850,781
2025-11-17	27.720	27.720	27.440	27.660	26.721	247,250
2025-11-14	27.200	27.460	27.060	27.450	26.518	1,500,764
2025-11-13	26.980	27.320	26.780	27.170	26.247	3,010,548
2025-11-12	26.800	26.800	26.420	26.660	25.755	415,359
2025-11-11	27.000	27.000	26.460	26.620	25.716	178,360
2025-11-10	27.520	27.520	26.880	27.100	26.180	754
2025-11-07	27.260	27.400	27.140	27.220	26.296	131,580
2025-11-06	27.000	27.220	26.580	26.960	26.044	380,878
2025-11-05	26.700	27.000	26.680	26.910	25.996	274,180

← NewerPage 4 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.