Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	26.460	27.000	26.460	26.770	25.384	2,072
2025-08-11	26.240	26.440	26.200	26.230	24.872	11,390
2025-08-08	26.520	26.620	26.220	26.250	24.891	2,950
2025-08-07	26.620	26.800	26.360	26.370	25.004	23,578
2025-08-06	26.100	26.480	25.880	26.450	25.080	64,118
2025-08-05	26.240	26.260	25.690	25.690	24.360	16,440
2025-08-04	27.380	27.780	26.800	27.650	26.218	93
2025-08-01	27.420	27.460	27.280	27.340	25.924	2,780
2025-07-31	27.080	27.620	27.080	27.100	25.697	24,562
2025-07-30	26.780	27.120	26.500	26.970	25.573	4,879
2025-07-29	26.680	26.780	26.560	26.630	25.251	403
2025-07-28	27.080	27.080	26.680	26.680	25.298	4,588
2025-07-25	27.440	27.440	27.180	27.340	25.463	52
2025-07-24	27.380	27.720	26.900	27.610	25.715	12,783
2025-07-23	27.400	27.920	26.800	27.230	25.361	4,467
2025-07-22	27.200	27.720	27.200	27.540	25.650	73,284
2025-07-21	27.300	27.300	27.160	27.210	25.342	2,457
2025-07-18	26.900	27.120	26.900	27.020	25.165	3,425
2025-07-17	27.080	27.080	26.960	27.060	25.203	1,027
2025-07-16	27.020	27.070	27.000	27.070	25.212	4,844
2025-07-15	27.240	27.680	27.000	27.180	25.314	200
2025-07-14	27.000	27.190	27.000	27.120	25.259	59,233
2025-07-11	27.020	27.600	27.000	27.090	25.231	9,604
2025-07-10	27.320	27.440	27.060	27.120	25.259	3,340
2025-07-09	27.320	27.500	27.320	27.350	25.473	490,122
2025-07-08	27.180	27.340	27.180	27.290	25.417	2,343
2025-07-07	27.520	27.520	27.180	27.390	25.510	7,411
2025-07-04	27.300	27.540	26.740	27.530	25.640	15,970
2025-07-03	27.260	27.280	27.060	27.060	25.203	20,777
2025-07-02	27.260	27.780	27.080	27.280	25.408	9,659
2025-07-01	27.200	27.600	27.020	27.260	25.389	5,781
2025-06-30	27.140	27.140	26.880	26.970	25.119	656
2025-06-27	26.510	26.900	26.500	26.820	24.979	8,278
2025-06-26	26.600	27.120	26.440	26.630	24.802	8,071
2025-06-25	27.400	27.400	26.500	26.520	24.700	9,887
2025-06-24	27.560	27.760	27.300	27.460	25.575	4,823
2025-06-23	27.020	27.460	27.020	27.460	25.575	411,672
2025-06-20	26.660	27.020	26.520	27.020	25.165	2,821
2025-06-19	26.580	26.780	26.580	26.660	24.830	3,069
2025-06-18	26.700	26.780	26.660	26.700	24.867	43,430
2025-06-17	26.700	26.700	26.500	26.610	24.784	249
2025-06-16	26.420	26.840	26.420	26.710	24.877	2,996
2025-06-13	26.220	26.860	26.220	26.400	24.588	60
2025-06-12	26.160	26.400	25.700	26.280	24.476	36,292
2025-06-11	26.180	26.280	26.180	26.200	24.402	28
2025-06-10	26.200	26.280	26.180	26.180	24.383	23
2025-06-09	26.280	26.280	26.120	26.230	24.430	31
2025-06-06	26.080	26.280	26.000	26.080	24.290	91
2025-06-05	25.980	26.020	25.880	25.910	24.132	6
2025-06-04	25.960	26.080	25.900	25.970	24.187	37
2025-06-03	26.120	26.180	26.020	26.160	24.364	180,501
2025-06-02	26.020	26.140	25.900	26.050	24.262	959
2025-05-30	25.940	26.080	25.940	25.950	24.169	39
2025-05-29	25.950	25.950	25.780	25.950	24.169	538
2025-05-28	26.000	26.000	25.860	25.970	24.187	9,261
2025-05-27	26.200	26.320	26.000	26.200	24.402	713
2025-05-23	26.340	26.500	26.180	26.230	24.430	50
2025-05-22	26.380	26.580	26.340	26.410	24.597	56
2025-05-21	26.460	26.500	26.260	26.460	24.644	147,075
2025-05-20	26.250	26.480	26.250	26.250	24.448	228

← NewerPage 6 of 22 · 1,265 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.