NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	41.000	41.000	41.000	41.000	37.837	10
2023-10-13	40.900	41.000	40.900	41.000	37.837	104
2023-10-11	41.400	41.400	41.100	41.100	37.930	105
2023-10-06	41.100	41.100	41.100	41.100	37.930	50
2023-10-05	41.400	41.700	41.100	41.400	38.207	471
2023-10-04	41.700	41.700	41.700	41.700	38.483	5
2023-10-02	42.200	42.200	41.400	41.400	38.207	1,136
2023-09-29	40.700	42.500	40.700	42.500	39.222	958
2023-09-28	40.700	41.000	40.700	41.000	37.837	8
2023-09-26	40.700	41.000	40.700	41.000	37.837	307
2023-09-25	41.000	41.000	40.700	40.700	37.560	42
2023-09-22	40.900	40.900	40.700	40.700	37.560	250
2023-09-21	40.900	40.900	40.900	40.900	37.745	79
2023-09-20	40.700	40.700	40.700	40.700	37.560	517
2023-09-19	40.400	40.900	40.400	40.900	37.745	724
2023-09-18	40.700	40.700	40.100	40.100	37.007	714
2023-09-14	40.600	40.600	39.600	40.600	37.468	899
2023-09-13	40.500	41.000	40.400	40.400	37.284	2,101
2023-09-12	42.700	42.700	40.500	40.600	37.468	11,164
2023-09-08	43.400	43.400	42.800	42.800	39.499	1,059
2023-09-07	43.000	43.500	43.000	43.500	40.145	1,805
2023-09-06	43.000	43.700	42.800	42.800	39.499	1,748
2023-09-05	43.000	44.100	43.000	43.000	39.683	931
2023-09-04	43.700	43.700	43.600	43.600	40.237	230
2023-09-01	44.400	44.400	43.900	43.900	40.514	100
2023-08-31	43.400	44.800	43.400	44.200	40.791	2,559
2023-08-30	43.200	43.200	43.200	43.200	39.868	190
2023-08-29	43.300	43.600	43.100	43.600	40.237	713
2023-08-28	42.700	43.300	42.700	43.100	39.775	559
2023-08-25	42.500	42.500	42.500	42.500	39.222	12
2023-08-24	42.300	42.500	42.300	42.500	39.222	147
2023-08-23	42.600	42.600	42.300	42.300	39.037	226
2023-08-22	42.300	43.000	42.300	42.800	39.499	2,361
2023-08-21	41.800	42.400	41.800	42.300	39.037	1,541
2023-08-18	41.900	41.900	41.800	41.900	38.668	187
2023-08-17	42.400	42.400	41.900	42.100	38.853	2,946
2023-08-16	43.000	43.000	42.600	42.600	39.314	13,222
2023-08-15	42.000	43.000	41.800	42.800	39.499	1,520
2023-08-14	42.400	42.600	42.200	42.200	38.945	1,087
2023-08-11	42.500	42.500	42.400	42.500	39.222	17,476
2023-08-10	42.500	43.100	42.000	42.500	39.222	4,541
2023-08-09	42.200	42.500	42.000	42.400	39.129	1,333
2023-08-08	42.200	42.200	42.000	42.000	38.760	8,738
2023-08-07	41.800	42.200	41.700	41.800	38.576	421
2023-08-04	41.900	41.900	41.800	41.800	38.576	406
2023-08-03	41.800	42.500	41.800	41.800	38.576	2,074
2023-08-02	42.000	42.000	41.800	41.800	38.576	698
2023-07-31	42.000	42.000	41.900	41.900	38.668	308
2023-07-28	42.000	42.200	41.800	42.200	38.945	1,046
2023-07-27	42.000	42.200	42.000	42.200	38.945	312
2023-07-26	41.800	42.000	41.800	41.800	38.576	252
2023-07-25	41.500	41.700	41.500	41.700	38.483	612
2023-07-24	41.900	42.000	41.500	41.500	38.299	5,998
2023-07-21	41.200	41.400	41.200	41.400	38.207	645
2023-07-20	41.300	41.300	41.200	41.200	38.022	1,719
2023-07-19	41.500	41.500	41.300	41.500	38.299	1,434
2023-07-18	42.200	42.200	41.600	41.600	38.391	600
2023-07-17	42.200	42.200	41.200	41.900	38.668	6,973
2023-07-14	39.100	42.200	39.100	41.900	38.668	7,860
2023-07-13	39.000	39.300	38.800	38.800	35.807	2,188

← NewerPage 13 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.