NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.000	32.000	31.300	31.700	31.700	5,815
2026-07-23	32.000	32.200	32.000	32.200	32.200	1,122
2026-07-22	32.100	32.500	32.000	32.000	32.000	1,673
2026-07-21	32.500	32.500	32.000	32.100	32.100	976
2026-07-20	30.300	32.800	30.300	32.300	32.300	12,199
2026-07-17	30.500	30.900	30.500	30.900	30.900	296
2026-07-16	30.500	30.500	30.500	30.500	30.500	219
2026-07-15	30.700	30.900	30.500	30.700	30.700	1,132
2026-07-14	30.400	31.200	30.300	30.800	30.800	822
2026-07-13	30.400	31.000	30.200	30.500	30.500	4,844
2026-07-10	31.600	31.600	30.800	31.000	31.000	2,567
2026-07-09	31.300	31.700	31.300	31.400	31.400	1,006
2026-07-08	31.200	31.700	31.100	31.100	31.100	1,833
2026-07-07	31.100	31.400	31.000	31.400	31.400	1,600
2026-07-06	31.500	31.700	31.100	31.300	31.300	988
2026-07-03	31.800	31.900	30.500	31.500	31.500	3,011
2026-07-02	31.000	31.600	31.000	31.600	31.600	764
2026-07-01	31.000	31.000	30.800	31.000	31.000	186
2026-06-30	30.900	31.000	30.800	30.800	30.800	2,533
2026-06-29	31.000	31.200	30.800	30.900	30.900	4,941
2026-06-26	31.000	31.300	30.800	30.900	30.900	60,926
2026-06-25	31.500	31.700	30.800	30.800	30.800	7,983
2026-06-24	31.100	31.900	31.100	31.500	31.500	1,497
2026-06-23	32.200	32.200	31.000	31.000	31.000	1,272
2026-06-22	32.400	32.400	32.200	32.200	32.200	146
2026-06-19	32.000	32.200	32.000	32.200	32.200	929
2026-06-18	32.000	32.000	31.800	31.800	31.800	77
2026-06-17	32.000	32.000	32.000	32.000	32.000	279
2026-06-16	32.300	32.500	32.100	32.100	32.100	523
2026-06-15	32.200	32.500	32.200	32.500	32.500	1,003
2026-06-12	32.200	32.500	32.000	32.300	32.300	887
2026-06-11	32.000	32.500	32.000	32.400	32.400	603
2026-06-10	32.300	32.500	32.200	32.500	32.500	184
2026-06-09	32.300	32.800	32.300	32.500	32.500	1,689
2026-06-08	32.300	32.500	32.200	32.500	32.500	367
2026-06-05	32.700	32.700	32.300	32.500	32.500	114
2026-06-04	32.200	32.800	32.200	32.500	32.500	1,004
2026-06-03	31.800	32.200	31.800	32.200	32.200	425
2026-06-02	32.100	32.300	32.000	32.000	32.000	864
2026-06-01	32.500	32.500	32.000	32.100	32.100	4,902
2026-05-29	32.600	32.600	32.400	32.400	32.400	378
2026-05-28	32.400	32.600	32.300	32.600	32.600	192
2026-05-27	32.800	32.800	32.500	32.500	32.500	3,891
2026-05-26	32.800	33.000	32.700	32.900	32.900	970
2026-05-22	32.800	33.000	32.800	33.000	33.000	561
2026-05-21	32.700	33.000	32.600	33.000	33.000	4,330
2026-05-20	32.800	33.000	32.600	32.900	32.900	1,245
2026-05-19	33.200	33.200	32.800	32.800	32.800	283
2026-05-18	32.800	33.100	32.600	33.100	33.100	4,499
2026-05-15	32.700	33.000	32.500	32.800	32.800	3,645
2026-05-13	32.800	32.900	32.800	32.900	32.900	3,478
2026-05-12	32.700	33.000	32.600	33.000	33.000	1,516
2026-05-11	33.200	33.300	32.800	32.900	32.900	391
2026-05-08	33.000	33.300	32.800	33.200	33.200	1,475
2026-05-07	33.400	33.400	33.000	33.200	33.200	2,029
2026-05-06	33.400	33.400	33.200	33.400	33.400	1,211
2026-05-05	33.500	33.500	33.000	33.400	33.400	2,564
2026-05-04	33.500	33.700	33.000	33.500	33.500	3,469
2026-04-30	32.800	33.500	32.800	33.500	33.500	2,080
2026-04-29	33.200	33.700	32.600	33.500	32.600	9,455

← NewerPage 2 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.