Naturgy Energy Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-30	23.160	23.260	23.080	23.140	20.767	5,187
2024-08-29	23.040	23.120	23.000	23.060	20.695	3
2024-08-28	23.240	23.240	23.020	23.110	20.740	4,618
2024-08-27	23.120	23.260	23.040	23.120	20.749	6,013
2024-08-23	22.980	23.140	22.880	22.960	20.606	1,833
2024-08-22	22.800	23.040	22.600	22.840	20.498	367,713
2024-08-21	22.820	22.980	22.820	22.860	20.516	2,537
2024-08-20	22.900	23.000	22.800	22.940	20.588	1,634
2024-08-19	22.840	22.980	22.820	22.840	20.498	6,450
2024-08-16	22.660	22.900	22.660	22.690	20.363	10,538
2024-08-15	22.760	22.840	22.180	22.700	20.372	6,582
2024-08-14	22.620	22.740	22.460	22.600	20.282	1,534
2024-08-13	22.260	22.460	22.260	22.300	20.013	3,330
2024-08-12	22.200	22.320	22.140	22.300	20.013	7,266
2024-08-09	22.220	22.440	22.160	22.270	19.986	5,981
2024-08-08	22.340	22.380	22.200	22.310	20.022	119,795
2024-08-07	22.080	22.400	22.080	22.320	20.031	4,080
2024-08-06	21.960	22.080	21.420	22.020	19.762	10,000
2024-08-05	21.917	22.680	21.917	22.160	19.888	1,469
2024-08-02	22.040	22.600	21.960	22.420	20.121	8,317
2024-08-01	22.180	22.420	22.000	22.150	19.879	4,382
2024-07-31	22.510	22.680	22.240	22.270	19.986	6,860
2024-07-30	22.280	22.460	22.280	22.420	20.121	2,821
2024-07-29	22.840	22.980	22.610	22.610	19.928	3,695
2024-07-26	22.680	22.740	22.500	22.670	19.981	674
2024-07-25	22.320	22.797	22.320	22.610	19.928	15,087
2024-07-24	22.400	22.440	22.140	22.300	19.655	10,320
2024-07-23	22.200	22.420	22.020	22.180	19.549	21,752
2024-07-22	22.080	22.120	21.937	22.030	19.417	2,372
2024-07-19	22.010	22.040	21.880	22.010	19.399	4,024
2024-07-18	22.000	22.160	21.960	21.960	19.355	20,630
2024-07-17	21.620	21.920	21.460	21.720	19.144	12,000
2024-07-16	21.480	21.560	21.360	21.380	18.844	2,042
2024-07-15	21.820	21.820	21.477	21.590	19.029	5,338
2024-07-12	21.940	21.940	21.680	21.830	19.241	49,997
2024-07-11	21.760	21.980	21.680	21.730	19.152	13,093
2024-07-10	21.520	21.660	21.400	21.610	19.047	5,584
2024-07-09	21.510	21.540	21.200	21.260	18.738	13,919
2024-07-08	21.340	21.360	21.080	21.160	18.650	274,446
2024-07-05	21.000	21.340	20.920	21.170	18.659	10,039
2024-07-04	20.980	20.980	20.760	20.890	18.412	7,913
2024-07-03	20.600	20.900	20.600	20.860	18.386	6,212
2024-07-02	20.520	20.640	20.440	20.560	18.121	10,610
2024-07-01	20.480	20.660	20.340	20.610	18.165	2,152
2024-06-28	20.440	20.440	20.158	20.385	17.967	6,197
2024-06-27	20.680	20.680	20.280	20.385	17.967	11,947
2024-06-26	20.800	20.900	20.640	20.700	18.245	1,231
2024-06-25	20.940	20.980	20.600	20.820	18.350	27,072
2024-06-24	20.375	20.880	20.220	20.860	18.386	6,895
2024-06-21	20.660	20.660	20.120	20.355	17.940	14,429
2024-06-20	20.480	20.540	20.360	20.395	17.976	170,482
2024-06-19	20.510	20.720	20.325	20.325	17.914	10,601
2024-06-18	20.620	20.760	20.400	20.490	18.059	14,754
2024-06-17	21.100	21.100	20.300	20.640	18.192	284,490
2024-06-14	21.180	21.180	20.900	21.090	18.588	26,850
2024-06-13	21.320	21.400	20.900	21.140	18.632	46,642

← NewerPage 10 of 22 · 1,269 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.