NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	43.000	43.500	43.000	43.200	39.101	606
2023-04-03	42.000	44.100	42.000	43.000	38.920	773
2023-03-31	42.300	42.900	41.500	41.500	37.562	3,186
2023-03-30	43.700	43.700	42.700	42.700	38.648	2,655
2023-03-29	44.000	44.000	44.000	44.000	39.825	5,900
2023-03-28	44.000	44.300	43.900	44.000	39.825	3,550
2023-03-27	45.000	45.000	44.300	44.300	40.097	1,653
2023-03-24	45.200	45.300	44.900	45.300	41.002	362
2023-03-23	44.300	44.900	44.300	44.900	40.640	4,590
2023-03-22	44.200	44.600	44.200	44.300	40.097	427
2023-03-21	45.400	45.400	44.500	44.500	40.278	350
2023-03-20	44.800	45.100	43.600	45.100	40.821	2,982
2023-03-17	45.100	45.100	45.100	45.100	40.821	12
2023-03-16	45.000	45.000	44.700	44.800	40.549	48
2023-03-15	45.300	45.300	45.300	45.300	41.002	15
2023-03-14	45.200	45.600	45.000	45.600	41.273	6,258
2023-03-13	45.200	45.500	45.100	45.500	41.183	1,394
2023-03-10	45.600	45.600	45.100	45.500	41.183	1,087
2023-03-09	45.100	45.900	45.000	45.900	41.545	1,429
2023-03-08	45.400	45.400	45.400	45.400	41.092	35
2023-03-07	45.200	45.200	45.100	45.100	40.821	346
2023-03-06	45.700	45.900	45.500	45.500	41.183	412
2023-03-03	45.100	45.500	45.100	45.500	41.183	285
2023-03-02	45.200	45.800	45.100	45.100	40.821	839
2023-03-01	45.100	45.500	45.100	45.500	41.183	774
2023-02-28	45.300	45.300	45.300	45.300	41.002	1,149
2023-02-27	46.000	46.000	45.000	45.300	41.002	1,398
2023-02-24	44.300	46.000	44.100	46.000	41.635	14,803
2023-02-23	44.400	44.600	44.400	44.600	40.368	86
2023-02-21	44.100	44.100	44.100	44.100	39.916	1,001
2023-02-20	44.500	44.500	44.200	44.200	40.006	350
2023-02-16	44.200	44.800	44.200	44.800	40.549	4,573
2023-02-15	44.700	44.700	44.200	44.200	40.006	1,200
2023-02-14	45.000	45.300	45.000	45.000	40.730	735
2023-02-13	44.200	45.000	44.200	45.000	40.730	246
2023-02-10	44.300	44.500	44.200	44.200	40.006	172
2023-02-09	44.600	44.800	44.500	44.500	40.278	1,153
2023-02-08	44.800	44.900	44.300	44.300	40.097	121
2023-02-07	45.300	45.900	44.500	44.500	40.278	2,626
2023-02-06	44.500	45.300	44.200	45.000	40.730	939
2023-02-03	45.600	45.600	44.200	44.200	40.006	918
2023-02-02	44.400	46.000	44.200	45.300	41.002	2,761
2023-02-01	43.400	44.100	43.100	43.800	39.644	572
2023-01-31	42.800	44.300	42.800	43.700	39.554	1,561
2023-01-30	44.300	44.300	42.600	43.100	39.010	4,313
2023-01-27	44.200	44.800	44.200	44.300	40.097	1,239
2023-01-26	44.200	44.500	44.200	44.200	40.006	926
2023-01-25	44.400	44.700	44.200	44.400	40.187	1,595
2023-01-24	45.800	45.800	44.500	44.900	40.640	1,479
2023-01-23	44.800	46.500	44.200	45.500	41.183	3,965
2023-01-20	44.200	44.900	44.200	44.300	40.097	1,690
2023-01-18	44.200	44.800	44.200	44.400	40.187	212
2023-01-17	44.200	44.800	43.600	44.200	40.006	2,642
2023-01-16	44.200	44.900	44.200	44.200	40.006	1,127
2023-01-13	44.400	44.500	43.900	44.300	40.097	2,907
2023-01-12	45.200	45.200	44.200	44.400	40.187	3,158
2023-01-11	45.300	45.800	45.000	45.600	41.273	3,107
2023-01-10	44.900	45.600	44.900	45.600	41.273	2,147
2023-01-09	43.900	44.800	43.900	44.800	40.549	1,185
2023-01-06	43.900	44.400	43.900	43.900	39.735	1,872

← NewerPage 15 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.