Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	22.340	22.860	22.060	22.660	20.699	1,196
2024-11-21	22.520	22.520	22.100	22.500	20.553	2,633
2024-11-20	22.580	22.620	22.480	22.540	20.589	3,576
2024-11-19	22.600	22.660	22.420	22.530	20.580	3,594
2024-11-18	22.510	22.660	22.180	22.600	20.644	4,028
2024-11-15	22.180	22.600	22.180	22.490	20.544	1,200,476
2024-11-14	21.700	22.263	21.700	22.210	20.288	9,105
2024-11-13	21.700	21.800	21.700	21.740	19.859	1,430
2024-11-12	22.000	22.000	21.580	21.930	20.032	1,928
2024-11-11	22.200	22.200	21.960	21.960	20.060	106
2024-11-08	22.160	22.160	22.080	22.110	20.197	7,573
2024-11-07	21.760	22.060	21.760	21.930	20.032	1,413
2024-11-06	22.340	22.340	21.700	21.740	19.859	3,207
2024-11-05	22.460	22.500	22.060	22.310	20.379	15,616
2024-11-04	22.680	23.240	22.320	22.740	20.772	611,158
2024-11-01	23.020	23.260	22.460	23.120	20.749	604,757
2024-10-31	23.400	23.720	22.840	23.040	20.677	16,219
2024-10-30	23.280	23.540	23.280	23.360	20.965	1,035,000
2024-10-29	23.140	23.580	22.900	23.400	21.000	6,577
2024-10-28	23.240	23.460	23.100	23.330	20.938	1,001
2024-10-25	23.200	23.240	23.000	23.240	20.857	1,202
2024-10-24	23.220	23.400	23.220	23.310	20.920	1,693
2024-10-23	23.060	23.340	23.060	23.340	20.947	1,868
2024-10-22	23.100	23.220	22.860	23.000	20.641	670,116
2024-10-21	23.480	23.560	23.320	23.540	21.126	11,449
2024-10-18	23.600	23.600	23.500	23.560	21.144	1,677
2024-10-17	23.960	23.960	23.480	23.610	21.189	354,632
2024-10-16	23.800	23.960	23.620	23.820	21.377	7,664
2024-10-15	23.720	24.000	23.680	23.990	21.530	3,097
2024-10-14	23.510	23.760	23.200	23.600	21.180	2,328
2024-10-11	23.320	23.580	22.780	23.380	20.983	314
2024-10-10	23.540	23.560	23.160	23.320	20.929	505,506
2024-10-09	23.610	23.900	23.610	23.610	21.189	7,669
2024-10-08	23.520	23.860	23.520	23.840	21.395	9,430
2024-10-07	23.220	23.580	22.800	23.430	21.027	12,840
2024-10-04	23.040	23.240	23.040	23.220	20.839	2,884
2024-10-03	23.280	23.310	23.020	23.240	20.857	5,239
2024-10-02	23.100	23.480	23.100	23.240	20.857	20,222
2024-10-01	23.540	23.900	23.300	23.580	21.162	300,132
2024-09-30	23.360	23.540	23.220	23.410	21.009	2,290
2024-09-27	23.200	23.640	23.200	23.530	21.117	16,762
2024-09-26	23.100	23.223	23.100	23.160	20.785	46,000
2024-09-25	23.000	23.240	22.740	23.110	20.740	1,669
2024-09-24	22.920	23.140	22.880	23.050	20.686	1,531
2024-09-23	22.600	23.080	22.280	23.020	20.659	257
2024-09-20	22.200	22.840	22.200	22.750	20.417	10,629
2024-09-19	22.400	22.600	22.100	22.280	19.995	6,887
2024-09-18	22.980	23.020	22.437	22.550	20.238	869
2024-09-17	23.120	23.180	22.980	23.090	20.722	4,228
2024-09-16	23.000	23.120	23.000	23.050	20.686	613
2024-09-13	23.000	23.110	22.980	23.110	20.740	6,221
2024-09-12	22.960	23.140	22.960	23.140	20.767	515
2024-09-11	22.940	23.060	22.940	23.050	20.686	4,928
2024-09-10	22.820	23.260	22.820	22.980	20.624	283,505
2024-09-09	22.960	23.080	22.863	23.060	20.695	15,185
2024-09-06	22.920	23.060	22.840	23.060	20.695	6,565
2024-09-05	22.990	23.400	22.990	22.990	20.632	4,501
2024-09-04	22.820	23.260	22.820	22.900	20.552	7,461
2024-09-03	23.000	23.000	22.860	23.000	20.641	7,118
2024-09-02	23.000	23.460	22.960	23.020	20.659	1,708

← NewerPage 9 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.