NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	32.700	32.800	32.500	32.500	31.627	546
2026-01-30	33.100	33.200	32.700	32.700	31.822	466
2026-01-29	33.200	33.200	32.900	32.900	32.016	1,967
2026-01-28	33.500	33.600	33.300	33.300	32.405	1,320
2026-01-27	33.300	33.500	33.200	33.400	32.503	372
2026-01-26	33.500	33.500	33.100	33.500	32.600	1,684
2026-01-23	33.600	34.200	33.300	33.400	32.503	799
2026-01-22	33.300	33.600	33.300	33.600	32.697	1,561
2026-01-21	33.700	33.700	33.100	33.100	32.211	1,553
2026-01-20	33.600	33.900	33.500	33.500	32.600	5,763
2026-01-19	33.500	34.100	33.400	33.400	32.503	2,505
2026-01-16	33.000	33.500	33.000	33.200	32.308	2,406
2026-01-15	33.600	33.600	33.300	33.500	32.600	1,502
2026-01-14	33.000	33.600	33.000	33.600	32.697	1,006
2026-01-13	33.500	33.700	33.000	33.200	32.308	1,949
2026-01-12	33.800	33.800	33.500	33.500	32.600	204
2026-01-09	33.800	34.000	33.500	33.600	32.697	2,125
2026-01-08	34.000	34.000	33.600	34.000	33.087	985
2026-01-07	34.000	34.000	33.600	33.800	32.892	640
2026-01-06	34.200	34.300	33.900	34.000	33.087	1,095
2026-01-05	32.700	34.300	32.500	34.000	33.087	11,317
2025-12-30	32.400	32.500	32.100	32.500	31.627	2,730
2025-12-29	32.900	32.900	32.400	32.400	31.530	1,847
2025-12-23	33.000	33.000	32.200	32.800	31.919	3,585
2025-12-22	32.900	32.900	32.400	32.900	32.016	953
2025-12-19	32.300	32.700	32.300	32.700	31.822	554
2025-12-18	32.500	32.600	32.500	32.600	31.724	373
2025-12-17	32.800	33.300	32.500	32.700	31.822	1,963
2025-12-16	33.300	33.300	32.800	33.000	32.113	3,285
2025-12-15	33.000	33.600	33.000	33.500	32.600	971
2025-12-12	33.300	33.500	33.100	33.100	32.211	196
2025-12-11	33.200	33.500	33.000	33.100	32.211	1,684
2025-12-10	33.300	33.400	33.100	33.400	32.503	3,298
2025-12-09	34.000	34.000	33.400	33.500	32.600	1,086
2025-12-08	34.200	34.300	34.000	34.000	33.087	1,151
2025-12-05	33.600	34.000	33.500	34.000	33.087	841
2025-12-04	33.800	34.000	33.800	33.800	32.892	168
2025-12-03	33.700	34.000	33.600	33.600	32.697	156
2025-12-02	34.200	34.300	33.800	33.800	32.892	1,343
2025-12-01	32.900	35.000	32.900	34.200	33.281	11,750
2025-11-28	33.400	33.400	32.600	33.100	32.211	825
2025-11-27	32.300	33.800	32.200	33.800	32.892	5,539
2025-11-26	32.500	33.000	32.500	32.900	32.016	701
2025-11-25	32.500	32.900	32.300	32.700	31.822	2,352
2025-11-24	32.700	32.800	32.000	32.400	31.530	2,454
2025-11-21	32.700	32.700	32.500	32.500	31.627	908
2025-11-20	32.800	32.800	32.400	32.500	31.627	449
2025-11-19	32.400	33.000	32.400	32.800	31.919	1,311
2025-11-18	32.000	33.000	32.000	32.900	32.016	2,854
2025-11-17	31.900	32.800	31.900	32.200	31.335	1,779
2025-11-14	32.000	32.000	31.800	31.800	30.946	131
2025-11-13	32.100	32.300	31.800	31.800	30.946	972
2025-11-12	32.400	32.400	32.000	32.300	31.432	250
2025-11-11	32.000	32.300	32.000	32.200	31.335	1,394
2025-11-10	32.000	32.000	31.800	32.000	31.140	1,198
2025-11-07	32.500	32.500	32.000	32.000	31.140	850
2025-11-06	32.300	32.500	32.300	32.300	31.432	1,228
2025-11-05	32.700	32.700	32.400	32.400	31.530	553
2025-11-04	32.400	32.800	32.400	32.800	31.919	489
2025-11-03	32.700	33.000	32.300	32.600	31.724	2,047

← NewerPage 4 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.