2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	20.750	21.500	20.500	21.150	20.711	19,739
2022-10-14	21.000	21.350	20.550	20.550	20.123	13,424
2022-10-13	20.400	20.950	19.880	20.800	20.368	12,905
2022-10-12	21.000	21.000	20.350	20.600	20.172	12,699
2022-10-11	20.750	21.000	20.350	20.650	20.221	17,665
2022-10-10	20.200	21.100	19.960	20.550	20.123	24,553
2022-10-07	21.000	21.050	20.300	20.300	19.878	9,018
2022-10-06	21.450	21.800	20.950	21.050	20.613	15,539
2022-10-05	21.200	21.550	21.050	21.400	20.955	20,934
2022-10-04	20.400	21.300	19.920	21.200	20.759	21,509
2022-10-03	19.160	19.780	19.000	19.720	19.310	7,839
2022-09-30	18.700	19.460	18.620	19.300	18.899	9,602
2022-09-29	19.500	19.680	18.800	18.800	18.409	13,823
2022-09-28	19.720	19.720	18.780	19.520	19.114	38,250
2022-09-27	19.320	19.800	19.300	19.640	19.232	15,215
2022-09-26	19.180	19.620	19.040	19.140	18.742	22,302
2022-09-23	20.450	20.450	19.260	19.260	18.860	24,151
2022-09-22	21.100	21.100	20.500	20.550	20.123	23,799
2022-09-21	21.650	21.650	20.950	21.250	20.808	12,256
2022-09-20	21.300	21.700	21.050	21.250	20.808	14,646
2022-09-19	21.600	21.600	20.850	21.450	21.004	20,753
2022-09-16	21.700	22.000	21.250	21.650	21.200	14,545
2022-09-15	22.750	22.750	21.850	21.900	21.445	19,686
2022-09-14	22.750	23.000	22.250	22.500	22.032	25,494
2022-09-13	24.200	24.200	22.700	22.700	22.228	24,973
2022-09-12	24.700	24.950	24.100	24.150	23.648	21,672
2022-09-09	23.900	24.500	23.900	24.300	23.795	16,623
2022-09-08	23.800	24.200	23.150	23.650	23.159	13,813
2022-09-07	23.750	24.150	23.550	23.850	23.354	18,101
2022-09-06	23.950	24.150	23.400	23.800	23.305	16,730
2022-09-05	23.500	23.850	23.250	23.400	22.914	13,818
2022-09-02	23.400	24.050	23.150	23.900	23.403	18,541
2022-09-01	23.700	23.850	22.900	23.100	22.620	22,156
2022-08-31	24.200	24.450	23.700	23.700	23.208	12,121
2022-08-30	24.250	24.500	23.950	24.300	23.795	12,944
2022-08-29	24.250	24.550	24.000	24.150	23.648	17,105
2022-08-26	25.750	25.900	24.700	24.900	24.383	17,345
2022-08-25	25.200	25.900	25.200	25.650	25.117	15,222
2022-08-24	24.400	25.300	24.400	25.200	24.676	18,295
2022-08-23	25.450	25.800	23.800	24.750	24.236	47,658
2022-08-22	27.400	27.400	24.800	25.300	24.774	38,235
2022-08-19	27.950	27.950	27.400	27.550	26.978	13,183
2022-08-18	27.950	27.950	27.600	27.900	27.320	10,697
2022-08-17	27.700	28.000	27.300	27.850	27.271	17,906
2022-08-16	27.000	27.600	26.700	27.550	26.978	18,736
2022-08-15	26.600	27.150	26.600	27.050	26.488	15,223
2022-08-12	26.800	26.800	26.100	26.400	25.851	10,199
2022-08-11	25.750	26.800	25.700	26.650	26.096	17,678
2022-08-10	25.100	26.000	24.850	25.750	25.215	7,992
2022-08-09	25.600	25.650	24.850	25.050	24.529	14,928
2022-08-08	26.400	26.450	25.550	25.650	25.117	7,265
2022-08-05	26.400	26.450	25.550	25.800	25.264	20,010
2022-08-04	25.450	26.350	25.300	26.300	25.754	21,083
2022-08-03	25.000	25.300	24.700	25.250	24.725	10,005
2022-08-02	25.050	25.200	24.150	24.850	24.334	14,043
2022-08-01	25.050	25.450	24.900	25.100	24.578	12,924
2022-07-29	25.350	25.350	24.450	24.750	24.236	26,770
2022-07-28	23.750	25.200	23.750	25.200	24.676	32,362
2022-07-27	22.650	23.700	22.600	23.600	23.110	17,835
2022-07-26	22.900	22.900	22.350	22.500	22.032	10,583

← NewerPage 18 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2100 EUR
2025-06-13	0.2000 EUR
2024-06-05	0.1700 EUR
2023-06-14	0.1400 EUR
2022-06-06	0.5000 EUR
2021-06-16	0.4500 EUR
2020-06-24	0.4500 EUR
2019-06-26	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.