NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	35.600	35.600	35.600	35.600	33.666	600
2024-11-06	36.100	36.300	36.100	36.100	34.139	265
2024-11-05	36.400	36.400	35.900	35.900	33.950	1,239
2024-11-04	36.400	36.600	36.200	36.400	34.423	557
2024-11-01	36.000	37.000	35.800	36.600	34.612	1,555
2024-10-31	37.000	37.000	36.100	36.100	34.139	494
2024-10-30	37.000	37.100	37.000	37.100	35.085	233
2024-10-29	37.500	37.900	37.300	37.300	35.274	764
2024-10-28	37.800	37.800	37.500	37.500	35.463	53
2024-10-25	37.800	37.800	37.800	37.800	35.747	24
2024-10-24	37.800	37.900	37.800	37.900	35.841	100
2024-10-23	37.700	37.700	37.600	37.700	35.652	147
2024-10-22	37.500	37.600	37.500	37.600	35.558	134
2024-10-21	37.500	37.500	37.500	37.500	35.463	118
2024-10-18	37.500	37.700	37.500	37.700	35.652	103
2024-10-17	37.700	37.700	37.200	37.500	35.463	1,146
2024-10-16	37.900	37.900	37.900	37.900	35.841	423
2024-10-15	37.900	37.900	37.900	37.900	35.841	77
2024-10-11	38.000	38.200	37.800	37.800	35.747	357
2024-10-10	38.100	38.100	37.600	37.600	35.558	998
2024-10-09	38.600	38.600	38.200	38.300	36.220	640
2024-10-08	38.600	38.600	38.200	38.600	36.503	487
2024-10-04	37.600	38.600	37.600	38.600	36.503	867
2024-10-03	38.200	38.200	37.400	37.400	35.368	1,605
2024-10-02	38.000	38.600	38.000	38.400	36.314	4,715
2024-10-01	37.700	38.100	37.700	38.100	36.030	71
2024-09-30	37.600	37.700	37.000	37.500	35.463	2,538
2024-09-27	37.600	37.700	37.600	37.600	35.558	1,353
2024-09-25	37.600	37.800	37.600	37.600	35.558	279
2024-09-24	37.500	37.500	37.200	37.500	35.463	1,350
2024-09-23	38.000	38.000	37.500	37.500	35.463	59
2024-09-20	37.300	38.000	37.300	38.000	35.936	1,310
2024-09-19	37.700	37.800	37.700	37.800	35.747	76
2024-09-17	37.600	37.600	37.500	37.500	35.463	570
2024-09-16	38.000	38.000	37.800	37.800	35.747	711
2024-09-13	38.100	38.100	38.100	38.100	36.030	200
2024-09-12	38.100	38.100	37.800	38.000	35.936	690
2024-09-10	38.300	38.300	38.300	38.300	36.220	339
2024-09-09	38.300	38.300	38.300	38.300	36.220	1,573
2024-09-06	38.500	38.500	38.500	38.500	36.409	54
2024-09-04	38.600	39.200	38.600	38.700	36.598	2,678
2024-09-03	38.100	38.600	38.100	38.600	36.503	614
2024-09-02	38.400	38.400	37.900	37.900	35.841	1,000
2024-08-30	38.100	38.600	38.100	38.600	36.503	158
2024-08-28	38.200	38.200	37.900	37.900	35.841	211
2024-08-27	38.600	38.600	38.400	38.400	36.314	1,054
2024-08-26	38.600	38.600	38.400	38.600	36.503	1,342
2024-08-23	38.600	38.600	38.400	38.400	36.314	614
2024-08-22	37.900	38.600	37.900	38.400	36.314	6,230
2024-08-21	38.300	38.300	37.800	37.800	35.747	170
2024-08-16	38.500	38.500	38.500	38.500	36.409	520
2024-08-15	38.500	38.500	38.500	38.500	36.409	2
2024-08-14	38.200	38.500	38.200	38.500	36.409	340
2024-08-12	37.800	38.400	37.800	38.400	36.314	1,186
2024-08-09	37.800	37.800	37.800	37.800	35.747	250
2024-08-08	37.900	37.900	37.800	37.900	35.841	1,848
2024-08-07	38.100	38.100	38.100	38.100	36.030	97
2024-08-06	37.900	37.900	37.900	37.900	35.841	100
2024-08-05	37.800	38.100	37.400	38.100	36.030	753
2024-07-31	37.800	38.200	37.800	38.000	35.936	465

← NewerPage 9 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.