NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	32.400	32.600	32.000	32.200	31.335	801
2025-08-07	31.800	32.700	31.800	32.200	31.335	2,419
2025-08-06	32.200	32.200	31.800	31.800	30.946	692
2025-08-05	32.400	32.600	32.400	32.400	31.530	1,024
2025-08-04	32.600	33.200	32.200	32.200	31.335	2,255
2025-07-31	33.000	33.200	32.600	33.000	32.113	2,245
2025-07-30	33.000	33.600	32.800	32.800	31.919	3,169
2025-07-29	32.800	33.000	32.700	33.000	32.113	747
2025-07-28	33.000	33.700	32.600	33.000	32.113	7,073
2025-07-25	33.000	33.300	32.600	33.300	32.405	918
2025-07-24	32.500	33.500	32.500	33.200	32.308	3,800
2025-07-23	31.900	33.000	31.900	32.600	31.724	4,611
2025-07-22	31.700	31.700	31.700	31.700	30.848	452
2025-07-21	32.900	32.900	31.800	31.900	31.043	2,278
2025-07-18	32.100	33.500	32.100	33.100	32.211	6,581
2025-07-17	31.900	32.400	31.700	32.100	31.238	6,200
2025-07-16	31.100	31.900	31.100	31.700	30.848	2,920
2025-07-15	30.000	31.400	30.000	31.200	30.362	6,728
2025-07-14	29.400	29.900	29.400	29.800	28.999	9,023
2025-07-11	29.800	30.000	29.400	29.400	28.610	4,159
2025-07-10	29.900	30.000	29.800	30.000	29.194	1,669
2025-07-09	29.800	30.500	29.700	29.700	28.902	5,130
2025-07-08	29.500	29.800	29.300	29.600	28.805	2,235
2025-07-07	29.900	29.900	28.800	29.300	28.513	4,292
2025-07-04	29.100	29.900	29.100	29.800	28.999	1,884
2025-07-03	29.200	29.300	28.900	28.900	28.124	2,318
2025-07-02	28.500	29.100	28.500	29.100	28.318	9,891
2025-07-01	28.600	28.600	28.200	28.400	27.637	816
2025-06-30	28.300	28.700	28.200	28.500	27.734	5,949
2025-06-27	28.500	28.500	28.300	28.500	27.734	3,218
2025-06-26	28.600	28.700	28.300	28.500	27.734	4,202
2025-06-25	28.500	28.600	28.200	28.600	27.832	3,003
2025-06-24	28.600	28.800	28.300	28.300	27.540	5,668
2025-06-23	28.800	28.800	28.400	28.400	27.637	355
2025-06-20	29.000	29.000	28.500	28.700	27.929	5,579
2025-06-19	28.900	29.100	28.800	28.800	28.026	1,637
2025-06-18	29.000	29.800	28.900	29.200	28.416	18,245
2025-06-17	29.000	29.800	29.000	29.200	28.416	2,612
2025-06-16	29.500	29.500	28.600	29.000	28.221	19,109
2025-06-13	31.100	31.100	29.400	29.400	28.610	7,704
2025-06-12	31.400	31.400	31.000	31.300	30.459	2,084
2025-06-11	30.400	31.500	30.400	31.100	30.265	4,215
2025-06-10	29.700	30.400	29.500	30.200	29.389	4,546
2025-06-06	29.300	29.600	29.100	29.600	28.805	4,796
2025-06-05	29.400	29.500	29.000	29.500	28.708	2,746
2025-06-04	29.400	29.600	29.300	29.400	28.610	4,350
2025-06-03	30.000	30.000	29.200	29.600	28.805	5,392
2025-06-02	30.000	30.000	29.400	30.000	29.194	5,407
2025-05-30	30.000	30.000	29.600	29.800	28.999	1,654
2025-05-28	29.900	30.000	29.800	30.000	29.194	2,361
2025-05-27	29.800	30.000	29.200	29.800	28.999	4,345
2025-05-26	30.000	30.200	29.800	29.800	28.999	2,939
2025-05-23	30.200	30.300	29.900	30.000	29.194	3,042
2025-05-22	30.000	30.200	30.000	30.000	29.194	28,465
2025-05-21	30.600	30.600	30.000	30.000	29.194	9,287
2025-05-20	30.700	30.800	30.600	30.800	29.973	471
2025-05-19	30.800	30.900	30.500	30.900	30.070	2,552
2025-05-16	31.000	31.000	30.700	31.000	30.167	2,394
2025-05-15	31.900	31.900	30.800	31.000	30.167	8,146
2025-05-14	31.900	32.000	31.900	32.000	31.140	525

← NewerPage 6 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.