NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	34.000	34.200	34.000	34.200	32.342	3,846
2025-02-12	34.600	34.600	33.800	33.800	31.964	385
2025-02-11	35.100	35.100	34.500	34.800	32.910	2,616
2025-02-10	34.800	35.000	34.600	34.800	32.910	2,668
2025-02-07	35.400	35.400	34.600	34.600	32.721	3,821
2025-02-06	34.800	35.000	34.800	35.000	33.099	646
2025-02-05	33.700	34.900	33.500	34.900	33.004	6,245
2025-02-04	32.900	34.200	32.900	33.300	31.491	2,453
2025-02-03	34.100	34.200	33.000	33.000	31.207	2,158
2025-01-31	33.500	34.300	33.500	34.300	32.437	2,518
2025-01-30	33.700	33.900	33.600	33.900	32.059	894
2025-01-29	33.200	33.700	33.000	33.500	31.680	780
2025-01-28	33.000	33.000	32.800	33.000	31.207	639
2025-01-27	33.200	33.200	33.000	33.000	31.207	235
2025-01-24	33.100	33.600	32.800	33.400	31.586	1,825
2025-01-23	33.400	33.500	33.200	33.300	31.491	364
2025-01-22	32.800	33.500	32.600	33.500	31.680	651
2025-01-21	32.700	32.800	32.300	32.600	30.829	5,099
2025-01-20	33.200	33.200	32.800	33.000	31.207	2,976
2025-01-17	33.500	33.600	33.300	33.600	31.775	933
2025-01-16	33.700	34.000	33.700	33.700	31.869	281
2025-01-15	35.000	35.000	33.500	33.500	31.680	3,910
2025-01-14	35.100	35.500	35.000	35.100	33.193	1,903
2025-01-13	35.000	35.400	35.000	35.100	33.193	3,140
2025-01-10	34.400	35.000	34.000	34.800	32.910	1,024
2025-01-09	32.800	34.700	32.800	34.700	32.815	883
2025-01-08	33.800	33.800	32.700	32.700	30.924	924
2025-01-07	34.200	34.200	33.600	33.600	31.775	918
2025-01-06	33.500	34.200	33.500	34.200	32.342	515
2025-01-03	34.900	35.000	33.300	33.300	31.491	1,306
2024-12-30	34.000	34.700	33.700	34.700	32.815	719
2024-12-27	34.000	34.000	34.000	34.000	32.153	292
2024-12-23	33.600	34.700	33.600	34.500	32.626	934
2024-12-20	34.700	34.700	33.400	33.400	31.586	2,654
2024-12-19	35.200	35.400	34.600	34.600	32.721	940
2024-12-18	34.700	35.300	34.700	35.000	33.099	2,374
2024-12-17	34.400	35.000	34.400	34.500	32.626	3,000
2024-12-16	34.200	35.000	34.200	34.800	32.910	3,274
2024-12-12	34.400	34.600	34.200	34.200	32.342	2,221
2024-12-11	33.900	34.500	33.700	34.500	32.626	3,293
2024-12-10	33.600	34.000	33.600	34.000	32.153	341
2024-12-09	32.700	34.000	32.700	33.700	31.869	1,151
2024-12-04	33.400	33.400	32.700	32.700	30.924	1,162
2024-12-03	34.300	34.300	33.200	33.200	31.397	550
2024-12-02	34.500	34.500	34.500	34.500	32.626	223
2024-11-29	34.300	34.500	34.300	34.500	32.626	130
2024-11-28	34.200	34.200	34.200	34.200	32.342	613
2024-11-27	34.500	34.900	34.200	34.200	32.342	1,164
2024-11-26	35.000	35.000	34.700	34.700	32.815	104
2024-11-25	35.100	35.500	35.100	35.200	33.288	1,377
2024-11-22	34.000	35.400	34.000	34.800	32.910	903
2024-11-21	33.400	33.800	33.000	33.800	31.964	5,038
2024-11-19	33.600	33.600	33.500	33.600	31.775	569
2024-11-18	33.500	33.600	33.100	33.600	31.775	1,214
2024-11-15	33.900	33.900	33.100	33.600	31.775	4,641
2024-11-14	34.100	34.100	33.800	34.100	32.248	1,336
2024-11-13	34.400	34.400	34.300	34.300	32.437	1,443
2024-11-12	35.200	35.200	34.600	34.600	32.721	1,676
2024-11-11	35.800	36.000	35.400	35.400	33.477	1,235
2024-11-08	35.200	35.600	35.200	35.600	33.666	580

← NewerPage 8 of 20 · 1,196 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.