NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	47.200	47.800	47.200	47.500	42.153	1,152
2022-01-03	46.700	47.400	46.700	47.200	41.887	1,701
2021-12-30	47.000	47.400	46.400	46.400	41.177	631
2021-12-29	47.500	47.800	46.500	46.800	41.532	3,035
2021-12-28	47.500	47.500	47.500	47.500	42.153	70
2021-12-27	47.900	47.900	47.600	47.600	42.242	236
2021-12-23	47.900	47.900	47.200	47.900	42.508	1,303
2021-12-22	46.800	47.900	46.500	47.900	42.508	572
2021-12-21	46.300	47.400	46.300	47.100	41.798	1,554
2021-12-20	46.100	46.100	45.900	46.000	40.822	447
2021-12-17	46.500	46.500	46.100	46.300	41.088	407
2021-12-16	47.500	48.000	46.700	46.700	41.443	2,386
2021-12-15	47.800	48.300	47.500	47.800	42.419	1,080
2021-12-14	47.600	47.900	47.500	47.600	42.242	526
2021-12-13	46.500	47.900	45.600	47.900	42.508	1,759
2021-12-10	45.300	46.200	45.200	46.200	40.999	665
2021-12-09	46.700	46.700	45.600	45.600	40.467	1,554
2021-12-08	48.100	48.100	47.100	47.100	41.798	893
2021-12-07	46.700	48.600	46.700	48.400	42.952	2,521
2021-12-06	45.500	46.700	45.300	46.400	41.177	3,274
2021-12-03	45.500	45.500	45.300	45.500	40.378	431
2021-12-02	46.600	46.600	45.800	45.800	40.644	1,437
2021-12-01	45.900	46.900	45.900	46.900	41.620	1,404
2021-11-30	46.800	46.800	46.200	46.200	40.999	1,722
2021-11-29	47.500	47.500	47.100	47.100	41.798	724
2021-11-26	47.800	48.100	46.800	47.800	42.419	5,226
2021-11-25	47.600	48.200	47.600	48.100	42.685	1,003
2021-11-24	47.300	47.500	46.900	47.500	42.153	691
2021-11-23	47.400	47.600	47.100	47.400	42.064	699
2021-11-22	46.300	47.600	46.300	47.000	41.709	1,504
2021-11-19	47.100	47.100	46.600	46.700	41.443	1,607
2021-11-18	47.700	48.300	47.400	47.400	42.064	720
2021-11-17	48.900	48.900	48.000	48.000	42.597	769
2021-11-16	49.300	49.700	49.000	49.400	43.839	4,960
2021-11-15	48.000	49.200	47.800	49.200	43.661	3,825
2021-11-12	47.700	48.600	47.400	48.400	42.952	2,174
2021-11-11	46.500	47.900	46.500	47.900	42.508	3,160
2021-11-10	45.800	46.200	45.400	46.200	40.999	1,530
2021-11-09	46.300	47.000	45.300	46.100	40.910	3,613
2021-11-08	45.900	46.700	44.800	46.700	41.443	4,193
2021-11-05	46.400	46.700	46.200	46.200	40.999	142
2021-11-04	46.000	47.100	46.000	46.800	41.532	1,401
2021-11-03	46.200	46.200	45.000	45.700	40.555	2,373
2021-11-02	46.800	47.200	44.300	46.000	40.822	7,620
2021-11-01	46.000	47.500	45.500	47.100	41.798	2,761
2021-10-29	46.600	47.100	45.000	46.300	41.088	5,767
2021-10-28	47.200	47.200	45.500	47.100	41.798	3,827
2021-10-27	47.200	47.500	46.600	47.200	41.887	1,581
2021-10-26	47.600	48.100	47.400	47.500	42.153	5,134
2021-10-25	48.300	48.400	47.600	47.600	42.242	2,126
2021-10-22	49.400	49.400	48.100	48.900	43.395	4,108
2021-10-21	49.000	50.000	48.900	49.300	43.750	1,255
2021-10-20	47.900	52.600	47.900	49.300	43.750	11,485

← NewerPage 20 of 20 · 1,193 trading days

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.