NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	40.600	40.600	40.600	40.600	36.748	50
2022-10-04	39.800	40.300	39.800	40.300	36.476	976
2022-09-30	39.100	39.500	39.000	39.500	35.752	749
2022-09-29	39.400	39.600	39.000	39.400	35.662	1,182
2022-09-28	39.200	39.500	39.000	39.400	35.662	572
2022-09-27	39.500	40.000	39.000	39.200	35.481	6,477
2022-09-26	39.500	39.800	39.400	39.500	35.752	1,944
2022-09-23	39.900	40.000	39.600	39.600	35.843	2,522
2022-09-22	40.200	40.200	40.200	40.200	36.386	1
2022-09-21	39.600	39.900	39.600	39.900	36.114	1,237
2022-09-20	40.000	40.300	39.700	40.300	36.476	2,630
2022-09-19	40.500	40.900	39.800	39.800	36.024	2,910
2022-09-16	40.100	40.100	40.000	40.000	36.205	1,949
2022-09-15	40.500	40.500	40.300	40.300	36.476	185
2022-09-14	41.000	41.000	40.800	40.800	36.929	1,022
2022-09-13	41.700	41.700	41.000	41.000	37.110	386
2022-09-12	42.000	42.300	42.000	42.000	38.015	435
2022-09-09	41.300	42.000	40.700	42.000	38.015	3,124
2022-09-08	40.000	41.400	39.800	41.000	37.110	8,853
2022-09-07	40.600	40.800	39.800	40.300	36.476	3,109
2022-09-06	41.300	41.300	40.800	40.800	36.929	127
2022-09-05	41.400	41.400	40.700	41.000	37.110	1,004
2022-09-02	41.400	41.700	40.900	41.700	37.743	1,824
2022-09-01	41.600	41.700	40.100	41.100	37.200	1,096
2022-08-31	41.300	42.500	41.300	41.900	37.924	653
2022-08-30	42.500	42.600	41.000	41.000	37.110	5,569
2022-08-29	42.500	42.500	42.500	42.500	38.467	245
2022-08-26	42.000	42.500	42.000	42.400	38.377	868
2022-08-25	42.900	42.900	42.000	42.300	38.286	463
2022-08-24	42.600	42.600	42.600	42.600	38.558	1,214
2022-08-23	42.000	42.700	42.000	42.400	38.377	1,541
2022-08-22	42.600	42.900	42.200	42.200	38.196	3,328
2022-08-19	42.900	43.000	42.200	42.500	38.467	8,565
2022-08-18	42.800	42.900	42.300	42.600	38.558	4,497
2022-08-17	42.000	42.500	41.800	42.500	38.467	5,028
2022-08-16	42.700	42.700	42.100	42.500	38.467	916
2022-08-15	43.300	43.500	43.000	43.000	38.920	366
2022-08-12	42.800	43.000	42.200	43.000	38.920	4,730
2022-08-11	42.500	42.500	42.200	42.500	38.467	2,436
2022-08-10	42.600	42.600	42.600	42.600	38.558	47
2022-08-09	43.000	43.000	42.900	42.900	38.829	128
2022-08-08	43.200	43.500	42.500	42.800	38.739	1,287
2022-08-05	42.900	42.900	42.600	42.900	38.829	256
2022-08-04	43.100	43.100	42.700	43.000	38.920	421
2022-07-29	43.000	43.000	42.000	42.800	38.739	2,767
2022-07-28	43.300	43.600	43.300	43.300	39.191	73
2022-07-27	42.600	43.900	42.600	43.600	39.463	1,420
2022-07-26	43.500	43.500	42.300	42.300	38.286	369
2022-07-25	42.900	43.500	42.800	43.200	39.101	1,752
2022-07-22	41.800	42.600	41.800	42.500	38.467	300
2022-07-21	41.900	41.900	41.500	41.500	37.562	735
2022-07-20	39.700	42.200	39.700	42.200	38.196	2,284
2022-07-19	40.800	40.800	40.000	40.000	36.205	3,950
2022-07-18	40.500	40.500	40.500	40.500	36.657	40
2022-07-15	40.800	40.800	40.800	40.800	36.929	35
2022-07-14	40.400	41.000	40.400	40.500	36.657	493
2022-07-13	39.500	40.400	39.500	40.100	36.295	2,862
2022-07-12	39.200	39.200	39.000	39.000	35.299	325
2022-07-11	39.100	39.600	39.100	39.400	35.662	155
2022-07-08	38.900	38.900	38.400	38.800	35.118	1,061

← NewerPage 17 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.