NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	38.600	38.600	38.400	38.400	36.314	88
2024-07-29	37.900	39.100	37.900	38.600	36.503	1,239
2024-07-26	37.500	38.700	37.500	38.100	36.030	8,128
2024-07-25	37.700	37.900	37.700	37.900	35.841	264
2024-07-24	38.100	38.100	37.900	37.900	35.841	557
2024-07-23	38.200	38.200	38.100	38.100	36.030	629
2024-07-22	38.100	38.400	38.000	38.400	36.314	2,490
2024-07-19	38.800	38.800	38.000	38.300	36.220	900
2024-07-18	39.000	39.000	39.000	39.000	36.882	371
2024-07-17	39.300	39.300	39.000	39.000	36.882	516
2024-07-16	39.500	39.500	39.500	39.500	37.354	5
2024-07-15	40.500	40.500	39.700	39.700	37.544	574
2024-07-12	39.300	40.400	39.300	40.400	38.205	7,456
2024-07-11	38.600	39.200	38.600	39.200	37.071	1,055
2024-07-10	38.100	38.400	38.000	38.400	36.314	2,075
2024-07-08	38.200	38.200	38.200	38.200	36.125	2,000
2024-07-05	38.200	38.200	38.200	38.200	36.125	11
2024-07-04	38.000	38.200	37.600	38.200	36.125	636
2024-07-03	38.800	38.800	38.200	38.200	36.125	77
2024-07-02	39.000	39.000	38.500	38.500	36.409	726
2024-07-01	38.000	39.000	37.600	38.800	36.692	4,277
2024-06-28	38.200	38.400	38.000	38.200	36.125	100
2024-06-27	38.600	38.600	38.400	38.400	36.314	16
2024-06-26	39.000	39.000	38.800	38.800	36.692	28
2024-06-25	38.600	39.400	38.300	38.800	36.692	2,659
2024-06-24	39.300	39.300	38.400	38.600	36.503	540
2024-06-20	39.400	39.500	39.400	39.500	37.354	607
2024-06-18	39.500	39.600	39.400	39.400	37.260	795
2024-06-17	39.000	39.400	38.900	39.300	37.165	553
2024-06-13	39.000	39.200	39.000	39.200	37.071	302
2024-06-12	39.100	39.300	39.000	39.100	36.976	676
2024-06-11	39.300	39.300	39.100	39.100	36.976	68
2024-06-07	39.900	39.900	39.500	39.500	37.354	1,070
2024-06-06	39.500	39.900	39.500	39.700	37.544	214
2024-06-05	39.000	39.500	39.000	39.500	37.354	807
2024-06-04	38.500	39.100	38.500	39.100	36.976	820
2024-06-03	38.800	39.000	38.800	39.000	36.882	278
2024-05-31	38.600	38.600	38.600	38.600	36.503	16
2024-05-30	38.800	38.800	38.600	38.800	36.692	554
2024-05-29	39.200	39.700	39.000	39.000	36.882	1,873
2024-05-28	39.700	39.700	38.800	39.000	36.882	2,088
2024-05-27	39.500	39.500	39.500	39.500	37.354	63
2024-05-24	39.000	39.300	39.000	39.300	37.165	463
2024-05-23	38.500	39.200	38.500	39.000	36.882	821
2024-05-22	38.900	38.900	38.300	38.700	36.598	353
2024-05-21	39.300	39.300	38.500	39.100	36.976	1,828
2024-05-17	38.900	39.300	38.400	39.300	37.165	1,845
2024-05-16	38.900	39.500	38.700	39.100	36.976	3,587
2024-05-15	38.900	38.900	38.700	38.700	36.598	43
2024-05-14	39.000	39.500	38.700	38.700	36.598	1,264
2024-05-13	39.800	39.800	39.000	39.200	37.071	238
2024-05-10	39.800	40.000	39.600	39.600	37.449	1,555
2024-05-08	38.800	39.900	38.800	39.600	37.449	8,584
2024-05-07	38.600	38.800	38.600	38.800	36.692	46
2024-05-06	36.500	39.000	36.500	38.800	36.692	4,115
2024-05-03	38.400	38.400	37.000	37.000	34.990	6,605
2024-05-02	38.600	38.600	38.600	38.600	36.503	507
2024-04-30	37.300	38.600	37.300	38.600	36.503	1,491
2024-04-29	37.100	37.100	37.100	37.100	35.085	100
2024-04-25	37.000	37.300	37.000	37.300	35.274	752

← NewerPage 10 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.9000 CHF
2025-05-02	0.9000 CHF
2024-04-25	0.9000 CHF
2023-04-27	0.8500 CHF
2022-04-28	0.8500 CHF
2021-04-29	0.7500 CHF
2020-04-30	0.7500 CHF
2019-04-02	0.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.