Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	26.140	26.200	25.960	26.180	24.383	9
2025-05-16	25.880	26.160	25.780	26.040	24.253	193
2025-05-15	25.640	25.920	25.640	25.640	23.880	89
2025-05-14	25.420	25.700	25.420	25.490	23.740	7
2025-05-13	25.540	25.800	25.480	25.580	23.824	13
2025-05-12	25.700	25.800	25.260	25.260	23.526	2,379
2025-05-09	25.900	25.900	25.800	25.850	24.076	67
2025-05-08	26.220	26.220	25.840	25.850	24.076	219
2025-05-07	26.180	26.240	26.120	26.140	24.346	6
2025-05-06	26.160	26.260	26.120	26.160	24.364	285
2025-05-02	26.100	26.260	25.980	26.140	24.346	1,491
2025-05-01	26.270	26.270	26.270	26.270	24.467	0
2025-04-30	26.100	26.300	26.100	26.270	24.467	40
2025-04-29	26.180	26.280	25.720	26.220	24.420	22
2025-04-28	26.000	26.460	25.520	26.150	24.355	897
2025-04-25	25.900	26.060	25.900	26.060	24.271	1,097
2025-04-24	25.680	25.940	25.680	25.720	23.955	51
2025-04-23	25.560	25.700	25.180	25.650	23.889	1,171,168
2025-04-22	25.480	25.640	25.280	25.500	23.750	400,533
2025-04-17	25.280	25.780	25.200	25.340	23.601	921
2025-04-16	24.800	25.260	24.720	25.080	23.359	10
2025-04-15	24.700	24.900	24.560	24.860	23.154	68
2025-04-14	24.510	24.640	24.040	24.450	22.772	347
2025-04-11	24.360	24.860	24.220	24.360	22.688	100
2025-04-10	24.460	24.460	23.940	24.210	22.548	236
2025-04-09	23.700	24.100	23.400	23.490	21.878	3,842
2025-04-08	23.840	24.000	23.460	23.880	22.241	1,178
2025-04-07	24.440	26.240	23.360	23.530	21.915	202,053
2025-04-04	26.240	26.240	25.180	25.280	23.092	208,335
2025-04-03	26.060	26.520	26.060	26.100	23.841	2,057
2025-04-02	25.880	26.360	25.860	25.870	23.631	1,083
2025-04-01	25.900	25.960	25.600	25.770	23.540	8,906
2025-03-31	25.760	26.260	25.640	25.800	23.567	19,130
2025-03-28	25.720	25.860	25.640	25.680	23.458	2,398
2025-03-27	25.600	25.740	25.480	25.650	23.430	2,256
2025-03-26	25.700	26.100	25.540	25.640	23.421	2,655
2025-03-25	25.120	25.600	25.060	25.530	23.321	15,041
2025-03-24	25.300	25.400	25.020	25.040	22.873	275,705
2025-03-21	25.400	25.540	25.199	25.320	23.129	59,921
2025-03-20	25.280	25.360	25.220	25.250	23.065	11,888
2025-03-19	25.240	25.300	25.157	25.240	23.056	4,775
2025-03-18	25.300	25.460	25.120	25.260	23.074	3,791
2025-03-17	25.140	25.300	25.060	25.110	22.937	245,166
2025-03-14	25.040	25.180	24.980	25.070	22.900	2,950
2025-03-13	24.780	24.980	24.780	24.790	22.645	5,420
2025-03-12	24.660	24.780	24.560	24.740	22.599	1,028
2025-03-11	24.700	24.920	24.580	24.580	22.453	8,340
2025-03-10	25.100	25.540	24.600	24.820	22.672	31,095
2025-03-07	24.680	25.000	24.680	24.850	22.699	14,760
2025-03-06	24.510	24.880	24.320	24.710	22.572	2,359
2025-03-05	24.700	24.860	24.360	24.420	22.307	6,687
2025-03-04	24.900	25.020	24.460	24.910	22.754	17,263
2025-03-03	25.100	25.240	24.600	24.940	22.782	4,589
2025-02-28	25.280	25.280	24.997	25.040	22.873	15,974
2025-02-27	25.260	25.290	25.040	25.290	23.101	23,835
2025-02-26	25.140	25.500	25.140	25.270	23.083	8,210
2025-02-25	25.360	25.420	25.240	25.400	23.202	8,099
2025-02-24	25.480	25.640	25.320	25.490	23.284	7,518
2025-02-21	25.600	25.600	24.980	25.320	23.129	389,456
2025-02-20	24.880	25.780	24.880	25.640	23.421	85,602

← NewerPage 7 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.