NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	37.400	37.400	37.400	37.400	34.515	524
2024-04-22	37.600	37.600	37.000	37.200	34.330	2,002
2024-04-19	37.500	37.500	37.400	37.400	34.515	100
2024-04-18	37.300	37.500	37.300	37.500	34.607	235
2024-04-16	37.600	37.800	37.300	37.800	34.884	236
2024-04-15	38.300	38.300	37.100	37.400	34.515	6,976
2024-04-11	39.000	39.000	38.200	38.600	35.622	1,298
2024-04-10	38.800	39.200	38.600	39.200	36.176	867
2024-04-08	39.500	39.500	39.000	39.000	35.992	524
2024-04-05	39.600	39.600	39.600	39.600	36.545	10
2024-04-04	39.700	39.700	39.700	39.700	36.638	35
2024-04-03	39.800	39.800	39.500	39.500	36.453	394
2024-04-02	39.500	40.000	39.500	40.000	36.914	2,205
2024-03-28	39.700	39.700	39.500	39.500	36.453	84
2024-03-27	39.500	39.900	39.500	39.500	36.453	1,807
2024-03-26	39.700	39.700	39.500	39.700	36.638	179
2024-03-25	39.700	39.700	39.500	39.500	36.453	301
2024-03-21	39.600	39.700	39.500	39.700	36.638	1,933
2024-03-20	39.700	39.700	39.700	39.700	36.638	20
2024-03-19	39.900	39.900	39.500	39.500	36.453	868
2024-03-18	39.900	39.900	39.500	39.900	36.822	339
2024-03-15	39.500	40.000	39.500	39.900	36.822	3,572
2024-03-14	39.000	39.400	39.000	39.400	36.361	2,524
2024-03-13	39.200	39.400	39.200	39.200	36.176	459
2024-03-12	38.800	39.600	38.800	39.600	36.545	3,086
2024-03-11	38.600	38.600	38.400	38.600	35.622	838
2024-03-08	38.400	38.500	38.200	38.500	35.530	1,549
2024-03-07	38.100	38.700	38.100	38.500	35.530	2,848
2024-03-06	38.700	38.700	37.500	38.100	35.161	13,615
2024-03-05	38.800	39.000	38.600	38.700	35.715	2,429
2024-03-04	38.800	38.800	38.500	38.600	35.622	1,898
2024-03-01	39.000	39.000	38.500	39.000	35.992	2,819
2024-02-29	38.200	39.500	38.200	39.500	36.453	6,077
2024-02-28	39.300	39.300	38.000	38.000	35.069	1,714
2024-02-27	37.100	39.300	37.100	39.300	36.268	5,833
2024-02-26	37.300	37.600	36.800	37.400	34.515	1,363
2024-02-23	36.500	37.300	36.400	37.300	34.423	1,935
2024-02-22	36.600	37.300	36.600	36.900	34.054	552
2024-02-21	37.000	37.300	36.800	36.800	33.961	906
2024-02-20	36.700	36.700	36.700	36.700	33.869	5
2024-02-19	37.600	38.000	36.600	37.000	34.146	4,789
2024-02-16	37.500	37.700	37.300	37.700	34.792	1,328
2024-02-15	37.100	37.500	37.100	37.200	34.330	525
2024-02-14	36.800	38.100	36.800	36.800	33.961	2,746
2024-02-13	38.100	38.300	36.800	36.800	33.961	1,556
2024-02-12	38.100	38.200	37.600	37.800	34.884	2,008
2024-02-09	39.000	39.000	38.100	38.100	35.161	294
2024-02-08	39.400	39.400	38.800	38.800	35.807	1,494
2024-02-07	39.400	39.400	39.400	39.400	36.361	497
2024-02-06	39.900	40.000	39.300	39.300	36.268	4,340
2024-02-05	40.000	40.000	39.900	39.900	36.822	163
2024-02-02	40.400	40.400	39.300	40.000	36.914	3,260
2024-02-01	39.800	39.800	39.800	39.800	36.730	288
2024-01-31	39.400	40.400	39.400	40.100	37.007	1,214
2024-01-30	39.500	39.500	39.400	39.400	36.361	851
2024-01-29	40.400	40.500	39.400	39.700	36.638	2,068
2024-01-26	39.700	40.200	39.700	40.200	37.099	388
2024-01-25	39.400	39.700	39.400	39.400	36.361	326
2024-01-24	39.500	39.700	39.400	39.400	36.361	289
2024-01-23	39.900	40.300	39.500	39.500	36.453	5,375

← NewerPage 11 of 20 · 1,196 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.