NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.540 | 7.540 | 7.480 | 7.540 | 7.027 | 7,078 |
| 2024-09-04 | 7.580 | 7.640 | 7.580 | 7.600 | 7.083 | 8,195 |
| 2024-09-03 | 7.840 | 7.860 | 7.700 | 7.700 | 7.176 | 4,805 |
| 2024-09-02 | 7.900 | 7.900 | 7.780 | 7.820 | 7.288 | 11,830 |
| 2024-08-30 | 7.960 | 7.960 | 7.900 | 7.900 | 7.363 | 2,854 |
| 2024-08-29 | 8.000 | 8.000 | 7.900 | 7.960 | 7.419 | 10,374 |
| 2024-08-28 | 8.020 | 8.020 | 7.920 | 7.940 | 7.400 | 36,721 |
| 2024-08-27 | 8.000 | 8.020 | 7.960 | 8.020 | 7.475 | 2,341 |
| 2024-08-26 | 8.040 | 8.040 | 8.000 | 8.000 | 7.456 | 3,290 |
| 2024-08-23 | 8.000 | 8.040 | 7.960 | 7.980 | 7.437 | 1,466 |
| 2024-08-22 | 8.000 | 8.080 | 8.000 | 8.000 | 7.456 | 1,526 |
| 2024-08-21 | 8.100 | 8.120 | 8.000 | 8.000 | 7.456 | 6,133 |
| 2024-08-20 | 8.080 | 8.200 | 8.020 | 8.160 | 7.605 | 25,038 |
| 2024-08-19 | 8.020 | 8.060 | 8.000 | 8.060 | 7.512 | 7,222 |
| 2024-08-16 | 7.860 | 8.040 | 7.840 | 8.020 | 7.475 | 8,620 |
| 2024-08-15 | 7.880 | 7.940 | 7.840 | 7.840 | 7.307 | 1,904 |
| 2024-08-14 | 7.900 | 7.920 | 7.840 | 7.840 | 7.307 | 2,698 |
| 2024-08-13 | 7.880 | 7.940 | 7.840 | 7.900 | 7.363 | 3,972 |
| 2024-08-12 | 7.960 | 7.960 | 7.880 | 7.880 | 7.344 | 2,725 |
| 2024-08-09 | 8.000 | 8.000 | 7.920 | 7.920 | 7.381 | 1,989 |
| 2024-08-08 | 8.000 | 8.000 | 7.900 | 7.940 | 7.400 | 1,256 |
| 2024-08-07 | 7.880 | 8.000 | 7.880 | 7.900 | 7.363 | 6,947 |
| 2024-08-06 | 7.840 | 7.920 | 7.840 | 7.880 | 7.344 | 9,652 |
| 2024-08-05 | 7.960 | 7.980 | 7.840 | 7.940 | 7.400 | 12,201 |
| 2024-08-02 | 8.020 | 8.040 | 7.920 | 8.040 | 7.493 | 18,091 |
| 2024-08-01 | 8.040 | 8.100 | 7.980 | 8.020 | 7.475 | 9,327 |
| 2024-07-31 | 7.800 | 8.040 | 7.780 | 8.040 | 7.493 | 32,526 |
| 2024-07-30 | 7.700 | 7.840 | 7.700 | 7.780 | 7.251 | 13,255 |
| 2024-07-29 | 7.580 | 7.720 | 7.560 | 7.700 | 7.176 | 40,637 |
| 2024-07-26 | 7.380 | 7.560 | 7.320 | 7.520 | 7.009 | 12,735 |
| 2024-07-25 | 7.440 | 7.440 | 7.320 | 7.360 | 6.859 | 15,465 |
| 2024-07-24 | 8.160 | 8.240 | 7.440 | 7.500 | 6.990 | 232,328 |
| 2024-07-23 | 8.140 | 8.240 | 8.120 | 8.240 | 7.680 | 67,978 |
| 2024-07-22 | 8.000 | 8.160 | 7.980 | 8.140 | 7.586 | 15,394 |
| 2024-07-19 | 8.040 | 8.100 | 8.020 | 8.040 | 7.493 | 6,804 |
| 2024-07-18 | 8.040 | 8.100 | 8.020 | 8.060 | 7.512 | 6,906 |
| 2024-07-17 | 8.000 | 8.020 | 7.960 | 7.980 | 7.437 | 2,288 |
| 2024-07-16 | 8.040 | 8.060 | 7.980 | 8.040 | 7.493 | 2,455 |
| 2024-07-15 | 8.100 | 8.120 | 7.980 | 8.120 | 7.568 | 6,901 |
| 2024-07-12 | 7.940 | 8.100 | 7.880 | 8.040 | 7.493 | 12,332 |
| 2024-07-11 | 7.800 | 7.940 | 7.780 | 7.940 | 7.400 | 9,646 |
| 2024-07-10 | 7.800 | 7.820 | 7.780 | 7.780 | 7.251 | 723 |
| 2024-07-09 | 7.840 | 7.840 | 7.760 | 7.800 | 7.269 | 2,490 |
| 2024-07-08 | 7.820 | 7.900 | 7.760 | 7.840 | 7.307 | 62,920 |
| 2024-07-05 | 7.720 | 7.800 | 7.700 | 7.800 | 7.269 | 8,148 |
| 2024-07-04 | 7.720 | 7.800 | 7.720 | 7.740 | 7.214 | 4,232 |
| 2024-07-03 | 7.600 | 7.740 | 7.600 | 7.700 | 7.176 | 19,823 |
| 2024-07-02 | 7.600 | 7.680 | 7.600 | 7.660 | 7.139 | 3,129 |
| 2024-07-01 | 7.460 | 7.800 | 7.460 | 7.720 | 7.195 | 18,904 |
| 2024-06-28 | 7.520 | 7.600 | 7.480 | 7.480 | 6.971 | 15,681 |
| 2024-06-27 | 7.440 | 7.540 | 7.440 | 7.520 | 7.009 | 3,541 |
| 2024-06-26 | 7.520 | 7.560 | 7.440 | 7.440 | 6.934 | 11,656 |
| 2024-06-25 | 7.500 | 7.540 | 7.500 | 7.500 | 6.990 | 4,872 |
| 2024-06-24 | 7.420 | 7.660 | 7.420 | 7.540 | 7.027 | 26,304 |
| 2024-06-21 | 7.260 | 7.560 | 7.260 | 7.480 | 6.971 | 29,127 |
| 2024-06-20 | 7.220 | 7.260 | 7.220 | 7.260 | 6.766 | 9,605 |
| 2024-06-19 | 7.380 | 7.460 | 7.040 | 7.240 | 6.748 | 17,921 |
| 2024-06-18 | 7.620 | 7.660 | 7.360 | 7.380 | 6.878 | 13,407 |
| 2024-06-17 | 7.720 | 7.740 | 7.420 | 7.640 | 7.120 | 24,554 |
| 2024-06-14 | 7.800 | 7.860 | 7.600 | 7.780 | 7.251 | 29,427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.2300 EUR |
| 2025-06-02 | 0.2900 EUR |
| 2024-06-03 | 0.3400 EUR |
| 2023-05-31 | 0.2600 EUR |
| 2022-06-14 | 0.2100 EUR |
| 2021-06-15 | 0.2100 EUR |
| 2019-06-03 | 0.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.