NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	40.000	40.000	39.500	39.500	36.453	1,183
2024-01-19	39.800	40.000	39.800	39.800	36.730	205
2024-01-18	39.500	39.500	39.500	39.500	36.453	2,225
2024-01-17	39.700	39.700	39.400	39.400	36.361	105
2024-01-16	39.400	40.100	39.400	40.000	36.914	1,863
2024-01-15	39.300	39.300	39.000	39.300	36.268	483
2024-01-12	38.800	39.300	38.800	39.100	36.084	2,212
2024-01-11	39.300	39.300	39.000	39.100	36.084	1,236
2024-01-10	37.800	39.500	37.800	39.300	36.268	13,403
2024-01-09	38.300	38.300	37.600	37.900	34.976	1,107
2024-01-08	37.200	38.000	37.200	38.000	35.069	2,137
2024-01-05	39.000	39.000	37.200	37.200	34.330	1,101
2024-01-04	39.100	39.100	38.800	39.100	36.084	963
2024-01-03	39.000	39.100	38.800	39.100	36.084	1,003
2023-12-28	38.700	38.800	38.400	38.800	35.807	706
2023-12-27	39.300	39.300	38.700	38.700	35.715	207
2023-12-22	38.900	39.600	38.200	39.600	36.545	2,880
2023-12-21	38.500	38.700	38.000	38.600	35.622	3,921
2023-12-20	39.000	39.000	38.500	39.000	35.992	2,212
2023-12-19	39.700	39.700	38.900	39.300	36.268	3,775
2023-12-18	40.000	40.000	39.600	40.000	36.914	3,174
2023-12-15	38.500	40.000	38.500	40.000	36.914	3,364
2023-12-14	39.000	39.900	38.800	38.800	35.807	3,377
2023-12-13	40.000	40.000	39.100	39.100	36.084	2,323
2023-12-12	40.300	40.500	40.100	40.100	37.007	1,311
2023-12-11	41.200	41.200	40.000	40.000	36.914	12,029
2023-12-08	39.300	40.100	39.300	39.800	36.730	4,684
2023-12-07	39.200	39.200	39.000	39.000	35.992	1,489
2023-12-06	39.500	39.500	39.100	39.500	36.453	639
2023-12-05	39.500	40.000	38.800	39.600	36.545	2,225
2023-12-04	39.000	39.500	39.000	39.500	36.453	1,277
2023-12-01	39.500	39.800	39.000	39.000	35.992	3,602
2023-11-30	39.000	40.100	38.600	39.500	36.453	2,076
2023-11-29	39.000	39.300	38.600	39.300	36.268	2,452
2023-11-28	39.100	39.400	39.000	39.300	36.268	3,466
2023-11-27	39.300	39.500	39.100	39.100	36.084	3,130
2023-11-24	39.600	39.800	39.500	39.500	36.453	1,230
2023-11-23	40.100	40.200	39.900	40.000	36.914	1,471
2023-11-22	40.100	40.100	39.800	39.800	36.730	701
2023-11-21	40.200	40.500	39.700	40.100	37.007	1,360
2023-11-17	40.300	40.300	40.000	40.000	36.914	505
2023-11-16	40.300	40.300	40.000	40.000	36.914	650
2023-11-14	40.800	40.800	40.300	40.600	37.468	628
2023-11-13	40.300	41.500	40.300	41.400	38.207	1,349
2023-11-10	40.300	40.300	40.300	40.300	37.191	1,432
2023-11-09	40.000	40.600	40.000	40.300	37.191	781
2023-11-08	40.000	40.300	40.000	40.300	37.191	350
2023-11-07	40.300	40.300	40.300	40.300	37.191	301
2023-11-06	40.300	41.000	40.300	40.700	37.560	535
2023-11-03	40.700	40.700	40.600	40.600	37.468	612
2023-11-02	40.700	41.000	40.700	41.000	37.837	1,041
2023-11-01	40.100	40.700	40.100	40.700	37.560	2,275
2023-10-31	40.600	40.600	40.200	40.200	37.099	1,595
2023-10-30	40.000	40.600	40.000	40.600	37.468	1,184
2023-10-27	40.000	40.300	40.000	40.300	37.191	1,263
2023-10-26	40.700	40.700	40.100	40.100	37.007	1,263
2023-10-23	41.000	41.000	40.700	40.700	37.560	2,768
2023-10-20	41.500	41.500	41.500	41.500	38.299	163
2023-10-19	41.500	41.500	41.500	41.500	38.299	59
2023-10-17	40.900	41.300	40.900	41.300	38.114	119

← NewerPage 12 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.