Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	24.480	24.580	24.380	24.520	22.398	2,272
2025-02-18	24.510	24.560	24.320	24.560	22.434	11,771
2025-02-17	24.520	24.620	24.440	24.520	22.398	6,238
2025-02-14	24.510	24.980	24.480	24.540	22.416	6,212
2025-02-13	24.540	24.540	24.380	24.530	22.407	3,658
2025-02-12	24.400	24.600	24.400	24.400	22.288	7,123
2025-02-11	24.660	25.100	24.240	24.590	22.462	2,321
2025-02-10	24.640	24.640	24.440	24.440	22.325	3,026
2025-02-07	24.080	25.280	23.820	24.550	22.425	3,373
2025-02-06	24.480	24.480	23.900	23.950	21.877	4,792
2025-02-05	24.400	25.120	24.380	24.380	22.270	3,760
2025-02-04	23.960	24.683	23.860	24.360	22.252	5,838
2025-02-03	23.700	24.240	23.520	24.090	22.005	7,128
2025-01-31	23.480	23.740	23.480	23.510	21.475	4,115
2025-01-30	23.320	23.500	23.320	23.480	21.448	10,059
2025-01-29	23.380	23.440	23.300	23.430	21.402	4,980
2025-01-28	23.240	23.720	23.240	23.500	21.466	9,768
2025-01-27	23.260	23.720	23.260	23.540	21.503	3,293
2025-01-24	23.800	23.800	23.317	23.460	21.430	2,866
2025-01-23	23.560	23.800	23.560	23.560	21.521	3,382
2025-01-22	23.880	23.880	23.280	23.490	21.457	116,741
2025-01-21	23.440	23.840	23.440	23.700	21.649	4,788
2025-01-20	23.340	23.740	23.240	23.560	21.521	7,508
2025-01-17	23.600	23.760	23.560	23.560	21.521	1,817
2025-01-16	23.510	23.520	23.260	23.520	21.484	9,321
2025-01-15	23.140	23.480	23.140	23.290	21.274	174,164
2025-01-14	23.200	23.720	23.200	23.220	21.210	2,583
2025-01-13	23.080	23.360	23.000	23.220	21.210	1,567
2025-01-10	23.620	23.780	23.000	23.030	21.037	3,305
2025-01-09	23.660	23.980	23.660	23.980	21.905	8,291
2025-01-08	23.700	23.780	23.380	23.700	21.649	4,973
2025-01-07	23.660	23.860	23.660	23.690	21.640	5,509
2025-01-06	23.740	24.100	23.740	23.780	21.722	843
2025-01-03	23.960	24.140	23.960	23.980	21.905	6,840
2025-01-02	23.560	24.040	23.560	23.950	21.877	491
2024-12-31	23.310	23.520	23.310	23.310	21.293	270
2024-12-30	23.000	23.380	23.000	23.320	21.302	40
2024-12-27	22.340	23.300	22.340	23.060	21.064	1,030
2024-12-24	23.080	23.280	22.320	23.150	21.147	122
2024-12-23	23.040	23.180	23.040	23.070	21.073	2,219
2024-12-20	22.800	23.140	22.100	23.070	21.073	237,968
2024-12-19	22.580	23.280	22.540	22.740	20.772	3,498
2024-12-18	23.080	23.160	22.940	23.160	21.156	10,026
2024-12-17	23.100	23.100	22.760	22.970	20.982	216,537
2024-12-16	22.900	23.060	22.900	23.020	21.028	2,274
2024-12-13	23.100	23.300	22.820	23.050	21.055	8,384
2024-12-12	23.320	23.540	23.320	23.440	21.411	5,529
2024-12-11	23.540	23.740	23.540	23.540	21.503	2,868
2024-12-10	23.340	23.620	23.340	23.550	21.512	7,882
2024-12-09	23.610	23.640	23.420	23.510	21.475	3,223
2024-12-06	23.640	23.800	23.523	23.800	21.740	127,539
2024-12-05	23.420	23.480	23.420	23.480	21.448	55
2024-12-04	23.400	23.560	23.400	23.490	21.457	1,932
2024-12-03	23.320	23.600	23.320	23.390	21.366	3,372
2024-12-02	23.180	23.520	23.140	23.320	21.302	261
2024-11-29	23.180	23.460	23.180	23.280	21.265	26,372
2024-11-28	22.940	23.100	22.940	23.050	21.055	2,594
2024-11-27	23.000	23.080	22.840	23.010	21.019	38,020
2024-11-26	22.890	23.080	22.890	22.890	20.909	1,562
2024-11-25	22.820	23.140	22.820	23.110	21.110	6,074

← NewerPage 8 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.