Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	26.080	26.600	26.020	26.530	25.629	122,074
2025-11-03	26.100	26.220	25.300	26.070	25.185	50,350
2025-10-31	26.440	26.440	26.100	26.340	24.976	7,025,365
2025-10-30	26.600	26.600	26.320	26.520	25.147	1,662,051
2025-10-29	26.900	27.100	26.540	26.720	25.336	522,852
2025-10-28	26.580	26.880	26.580	26.690	25.308	3,114
2025-10-27	26.600	26.640	26.440	26.500	25.128	225
2025-10-24	26.420	26.540	26.300	26.340	24.976	19,423
2025-10-23	26.500	26.500	26.400	26.480	25.109	129
2025-10-22	26.510	26.760	26.460	26.640	25.260	330,864
2025-10-21	26.760	26.800	26.600	26.760	25.374	546
2025-10-20	26.700	26.880	26.560	26.620	25.242	556
2025-10-17	26.510	26.700	26.380	26.480	25.109	4,910
2025-10-16	26.420	26.420	26.280	26.370	25.004	1,273,407
2025-10-15	26.460	26.460	26.300	26.320	24.957	2,090
2025-10-14	26.350	26.800	26.350	26.350	24.986	163,596
2025-10-13	26.120	26.340	26.120	26.310	24.948	100
2025-10-10	25.980	26.320	25.980	26.280	24.919	1,593
2025-10-09	26.100	26.100	25.880	26.010	24.663	106,169
2025-10-08	25.900	26.160	25.880	25.900	24.559	53,177
2025-10-07	26.400	26.400	25.880	25.900	24.559	13,789
2025-10-06	26.740	27.080	26.740	27.030	25.630	4,076
2025-10-03	26.480	26.880	26.480	26.490	25.118	3,790
2025-10-02	26.260	26.400	26.220	26.230	24.872	470
2025-10-01	26.420	26.580	26.280	26.550	25.175	5,145
2025-09-30	26.440	26.540	26.280	26.530	25.156	4,073
2025-09-29	26.940	26.940	26.460	26.620	25.242	3,987
2025-09-26	26.940	26.940	26.680	26.880	25.488	7,339
2025-09-25	26.510	26.890	26.460	26.890	25.498	3,675
2025-09-24	26.400	26.440	26.180	26.290	24.929	12,200
2025-09-23	26.040	26.140	26.040	26.080	24.729	4,221
2025-09-22	25.900	26.160	25.820	26.120	24.767	865,821
2025-09-19	25.680	25.840	25.540	25.720	24.388	25,075
2025-09-18	25.680	25.680	25.140	25.640	24.312	370,345
2025-09-17	25.780	26.220	25.500	25.720	24.388	524,024
2025-09-16	26.340	26.340	25.800	25.830	24.492	1,561
2025-09-15	26.560	26.640	26.400	26.550	25.175	4,341
2025-09-12	26.240	26.520	25.900	26.290	24.929	35,115
2025-09-11	26.160	26.700	26.160	26.210	24.853	4,331
2025-09-10	26.260	26.260	25.860	25.890	24.549	73,396
2025-09-09	26.200	26.440	26.120	26.120	24.767	28,117
2025-09-08	26.420	26.530	26.360	26.530	25.156	315
2025-09-05	26.340	26.560	26.240	26.320	24.957	1,076
2025-09-04	26.520	26.540	26.000	26.430	25.061	3,100
2025-09-03	26.620	27.800	26.400	26.530	25.156	2,239
2025-09-02	26.700	26.860	26.560	26.690	25.308	4,562
2025-09-01	27.060	27.180	26.700	26.830	25.441	1,255
2025-08-29	27.180	27.400	26.800	27.200	25.791	4,569
2025-08-28	27.300	27.860	27.060	27.320	25.905	3,434
2025-08-27	27.380	27.560	27.260	27.460	26.038	3,087
2025-08-26	27.240	27.640	27.200	27.520	26.095	219,407
2025-08-22	27.320	27.440	27.260	27.380	25.962	8,308
2025-08-21	27.320	27.600	27.240	27.240	25.829	49,763
2025-08-20	27.120	27.340	27.120	27.200	25.791	87
2025-08-19	27.020	27.560	26.940	26.980	25.583	3,350
2025-08-18	27.100	27.320	27.020	27.180	25.773	1,446
2025-08-15	26.980	27.080	26.760	26.960	25.564	1,784
2025-08-14	26.820	27.020	26.780	26.940	25.545	3,135
2025-08-13	26.720	26.980	26.600	26.980	25.583	22,543
2025-08-12	26.460	27.000	26.460	26.770	25.384	2,072

← NewerPage 5 of 22 · 1,264 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.