NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.200	33.700	32.600	33.500	32.600	9,455
2026-04-28	33.200	33.200	33.000	33.000	32.113	521
2026-04-27	33.200	33.200	33.000	33.000	32.113	2,330
2026-04-24	33.200	33.200	33.100	33.100	32.211	1,126
2026-04-23	33.000	33.200	33.000	33.000	32.113	346
2026-04-22	33.000	33.200	33.000	33.200	32.308	1,118
2026-04-21	33.000	33.200	33.000	33.200	32.308	1,993
2026-04-20	33.000	33.200	32.600	33.000	32.113	694
2026-04-17	33.000	33.200	32.800	32.800	31.919	6,705
2026-04-16	33.200	33.400	33.000	33.200	32.308	1,494
2026-04-15	32.900	33.200	32.900	33.200	32.308	511
2026-04-14	32.600	33.000	32.500	32.700	31.822	2,010
2026-04-13	33.000	33.400	32.700	32.800	31.919	6,020
2026-04-10	33.200	33.300	33.000	33.000	32.113	169
2026-04-09	33.300	33.300	33.000	33.000	32.113	100
2026-04-08	33.000	33.300	32.800	33.300	32.405	1,002
2026-04-07	32.700	33.100	32.700	32.800	31.919	356
2026-04-02	32.400	32.800	32.400	32.700	31.822	467
2026-04-01	32.600	33.000	32.400	32.500	31.627	1,099
2026-03-31	32.500	32.600	32.400	32.400	31.530	1,123
2026-03-30	32.200	32.400	32.000	32.400	31.530	1,005
2026-03-27	32.300	32.500	32.300	32.500	31.627	304
2026-03-26	32.400	32.500	31.900	32.100	31.238	1,265
2026-03-25	32.800	32.800	32.200	32.200	31.335	481
2026-03-24	32.300	32.600	32.000	32.600	31.724	1,419
2026-03-23	31.900	32.600	31.900	32.500	31.627	7,344
2026-03-20	32.000	32.000	31.900	31.900	31.043	2,162
2026-03-19	32.400	32.400	31.900	32.000	31.140	5,472
2026-03-18	32.100	32.400	32.100	32.300	31.432	986
2026-03-17	32.400	32.400	32.100	32.300	31.432	3,153
2026-03-16	32.500	32.500	31.900	32.400	31.530	4,557
2026-03-13	32.600	32.700	32.000	32.500	31.627	3,348
2026-03-12	32.200	32.500	32.200	32.500	31.627	323
2026-03-11	32.900	32.900	32.400	32.400	31.530	1,302
2026-03-10	32.600	32.900	32.500	32.600	31.724	1,516
2026-03-09	32.800	33.100	32.700	32.900	32.016	2,797
2026-03-06	32.500	32.900	32.100	32.800	31.919	5,422
2026-03-05	32.200	32.800	31.900	32.300	31.432	5,211
2026-03-04	32.600	32.600	32.000	32.000	31.140	1,707
2026-03-03	32.100	32.400	31.600	32.400	31.530	1,478
2026-03-02	32.200	32.400	31.800	31.900	31.043	4,527
2026-02-27	31.800	32.600	31.800	32.400	31.530	2,183
2026-02-26	32.100	32.100	31.900	31.900	31.043	480
2026-02-25	32.000	32.200	31.800	32.000	31.140	1,709
2026-02-24	32.600	32.600	31.900	31.900	31.043	8,720
2026-02-23	32.300	32.600	32.300	32.600	31.724	446
2026-02-20	32.600	32.600	32.300	32.600	31.724	644
2026-02-19	32.700	33.000	32.400	32.400	31.530	2,168
2026-02-18	33.000	33.100	32.800	32.800	31.919	803
2026-02-17	32.800	33.100	32.800	33.100	32.211	125
2026-02-16	33.200	33.200	32.800	32.900	32.016	763
2026-02-13	33.000	33.200	33.000	33.100	32.211	704
2026-02-12	33.200	33.200	33.000	33.000	32.113	1,147
2026-02-11	33.100	33.200	33.000	33.200	32.308	1,307
2026-02-10	33.300	33.300	32.500	33.300	32.405	15,853
2026-02-09	33.600	33.600	33.100	33.300	32.405	872
2026-02-06	33.600	34.000	33.200	33.400	32.503	4,194
2026-02-05	33.600	33.800	33.400	33.800	32.892	1,365
2026-02-04	33.000	34.000	33.000	33.800	32.892	5,550
2026-02-03	32.700	32.900	32.600	32.600	31.724	324

← NewerPage 3 of 20 · 1,194 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.