NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	43.300	45.000	43.000	44.200	40.006	10,662
2023-01-04	43.800	44.700	43.500	43.600	39.463	4,911
2023-01-03	44.500	45.000	44.000	44.200	40.006	3,553
2022-12-30	44.500	44.800	44.500	44.800	40.549	235
2022-12-29	44.800	44.800	44.100	44.700	40.459	1,992
2022-12-28	44.600	44.600	44.600	44.600	40.368	1,100
2022-12-27	44.600	44.600	44.600	44.600	40.368	56
2022-12-23	44.600	44.600	44.600	44.600	40.368	31
2022-12-22	44.800	44.900	44.600	44.600	40.368	43
2022-12-21	44.500	44.600	44.300	44.600	40.368	518
2022-12-20	45.500	45.500	44.300	44.300	40.097	2,566
2022-12-19	45.400	45.500	44.800	45.500	41.183	485
2022-12-16	45.000	45.100	44.700	45.100	40.821	1,183
2022-12-15	45.500	45.800	45.100	45.200	40.911	1,610
2022-12-14	45.700	45.700	45.200	45.700	41.364	579
2022-12-13	45.200	46.100	45.000	46.100	41.726	1,072
2022-12-12	44.500	45.500	44.500	45.200	40.911	2,523
2022-12-09	44.500	44.500	44.300	44.300	40.097	586
2022-12-08	44.700	44.700	44.700	44.700	40.459	1,000
2022-12-07	44.300	45.300	44.300	45.300	41.002	376
2022-12-06	44.300	44.700	44.300	44.300	40.097	383
2022-12-05	45.000	45.000	44.300	44.300	40.097	296
2022-12-02	44.100	45.700	43.800	44.900	40.640	2,741
2022-12-01	43.500	44.100	43.400	44.100	39.916	744
2022-11-30	43.600	43.800	43.300	43.800	39.644	805
2022-11-29	43.300	43.900	43.300	43.900	39.735	1,034
2022-11-28	43.300	43.900	43.300	43.300	39.191	2,157
2022-11-25	43.800	43.900	43.300	43.600	39.463	779
2022-11-23	43.200	43.900	43.100	43.600	39.463	656
2022-11-22	43.100	43.800	43.100	43.800	39.644	1,595
2022-11-21	43.100	43.400	43.100	43.400	39.282	1,228
2022-11-18	43.500	43.500	43.100	43.100	39.010	257
2022-11-17	43.100	43.100	43.100	43.100	39.010	591
2022-11-15	43.100	43.100	43.100	43.100	39.010	1,495
2022-11-14	43.500	43.700	43.000	43.500	39.373	1,896
2022-11-11	43.500	43.600	43.000	43.000	38.920	1,274
2022-11-10	43.100	43.700	43.100	43.400	39.282	1,426
2022-11-09	43.000	43.300	43.000	43.100	39.010	1,070
2022-11-08	43.800	43.800	43.000	43.000	38.920	1,498
2022-11-07	43.800	44.000	43.800	43.800	39.644	703
2022-11-04	43.000	43.800	43.000	43.800	39.644	854
2022-11-03	43.000	43.600	43.000	43.000	38.920	9,817
2022-11-02	41.000	41.300	41.000	41.000	37.110	1,647
2022-11-01	41.000	41.300	41.000	41.300	37.381	1,020
2022-10-31	41.000	41.000	41.000	41.000	37.110	783
2022-10-27	41.000	41.800	41.000	41.300	37.381	2,367
2022-10-26	40.600	41.000	40.600	40.600	36.748	787
2022-10-25	40.900	40.900	40.600	40.600	36.748	306
2022-10-24	40.600	40.600	40.600	40.600	36.748	125
2022-10-20	40.800	40.800	40.700	40.700	36.838	75
2022-10-19	41.100	41.300	40.400	41.100	37.200	1,833
2022-10-18	40.800	40.800	40.800	40.800	36.929	514
2022-10-17	40.500	40.500	40.500	40.500	36.657	918
2022-10-14	40.400	40.700	40.400	40.500	36.657	1,302
2022-10-13	40.500	40.500	40.100	40.100	36.295	904
2022-10-12	40.500	40.500	40.500	40.500	36.657	20
2022-10-11	40.500	40.600	40.500	40.600	36.748	36
2022-10-10	40.500	40.700	40.500	40.700	36.838	38
2022-10-07	40.000	40.500	40.000	40.500	36.657	853
2022-10-06	40.700	40.700	40.300	40.300	36.476	122

← NewerPage 16 of 20 · 1,197 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.