NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.740 | 7.860 | 7.620 | 7.860 | 7.325 | 28,085 |
| 2024-06-12 | 7.600 | 7.800 | 7.600 | 7.760 | 7.232 | 6,628 |
| 2024-06-11 | 7.920 | 7.940 | 7.560 | 7.620 | 7.102 | 12,369 |
| 2024-06-10 | 8.060 | 8.060 | 7.920 | 7.920 | 7.381 | 6,904 |
| 2024-06-07 | 8.100 | 8.100 | 7.980 | 8.060 | 7.512 | 7,837 |
| 2024-06-06 | 8.000 | 8.160 | 8.000 | 8.160 | 7.605 | 19,570 |
| 2024-06-05 | 7.900 | 8.000 | 7.900 | 7.940 | 7.400 | 8,990 |
| 2024-06-04 | 7.900 | 7.920 | 7.860 | 7.900 | 7.363 | 2,168 |
| 2024-06-03 | 7.920 | 7.920 | 7.860 | 7.900 | 7.363 | 9,024 |
| 2024-05-31 | 8.000 | 8.000 | 7.900 | 8.000 | 7.139 | 4,738 |
| 2024-05-30 | 7.980 | 8.000 | 7.880 | 8.000 | 7.139 | 8,969 |
| 2024-05-29 | 7.760 | 8.000 | 7.760 | 7.940 | 7.085 | 13,955 |
| 2024-05-28 | 7.760 | 7.800 | 7.740 | 7.760 | 6.925 | 1,846 |
| 2024-05-27 | 7.720 | 7.800 | 7.700 | 7.740 | 6.907 | 4,354 |
| 2024-05-24 | 7.800 | 7.800 | 7.720 | 7.720 | 6.889 | 1,581 |
| 2024-05-23 | 7.800 | 7.800 | 7.760 | 7.800 | 6.961 | 1,008 |
| 2024-05-22 | 7.840 | 7.860 | 7.760 | 7.800 | 6.961 | 3,374 |
| 2024-05-21 | 7.760 | 7.880 | 7.760 | 7.840 | 6.996 | 12,511 |
| 2024-05-20 | 7.820 | 7.820 | 7.780 | 7.780 | 6.943 | 1,455 |
| 2024-05-17 | 7.800 | 7.820 | 7.740 | 7.780 | 6.943 | 2,888 |
| 2024-05-16 | 7.740 | 7.820 | 7.740 | 7.800 | 6.961 | 12,186 |
| 2024-05-15 | 7.820 | 7.820 | 7.720 | 7.720 | 6.889 | 3,018 |
| 2024-05-14 | 7.760 | 7.820 | 7.760 | 7.780 | 6.943 | 5,580 |
| 2024-05-13 | 7.700 | 7.820 | 7.700 | 7.780 | 6.943 | 8,816 |
| 2024-05-10 | 7.800 | 7.820 | 7.760 | 7.760 | 6.925 | 1,295 |
| 2024-05-09 | 7.740 | 7.800 | 7.740 | 7.760 | 6.925 | 1,632 |
| 2024-05-08 | 7.800 | 7.820 | 7.740 | 7.740 | 6.907 | 3,483 |
| 2024-05-07 | 7.780 | 7.800 | 7.780 | 7.800 | 6.961 | 2,680 |
| 2024-05-06 | 7.760 | 7.820 | 7.720 | 7.720 | 6.889 | 5,963 |
| 2024-05-03 | 7.800 | 7.800 | 7.700 | 7.740 | 6.907 | 104,015 |
| 2024-05-02 | 7.800 | 7.820 | 7.560 | 7.600 | 6.782 | 12,443 |
| 2024-04-30 | 7.800 | 7.820 | 7.780 | 7.800 | 6.961 | 32,383 |
| 2024-04-29 | 7.540 | 7.700 | 7.540 | 7.700 | 6.871 | 11,521 |
| 2024-04-26 | 7.400 | 7.540 | 7.400 | 7.540 | 6.729 | 5,268 |
| 2024-04-25 | 7.640 | 7.680 | 7.360 | 7.400 | 6.604 | 25,176 |
| 2024-04-24 | 7.760 | 7.760 | 7.660 | 7.660 | 6.836 | 3,683 |
| 2024-04-23 | 7.780 | 7.800 | 7.740 | 7.740 | 6.907 | 1,656 |
| 2024-04-22 | 7.800 | 7.800 | 7.760 | 7.780 | 6.943 | 3,666 |
| 2024-04-19 | 7.800 | 7.800 | 7.780 | 7.780 | 6.943 | 1,554 |
| 2024-04-18 | 7.800 | 7.800 | 7.760 | 7.760 | 6.925 | 2,132 |
| 2024-04-17 | 7.800 | 7.800 | 7.760 | 7.800 | 6.961 | 918 |
| 2024-04-16 | 7.600 | 7.800 | 7.580 | 7.800 | 6.961 | 20,503 |
| 2024-04-15 | 7.680 | 7.740 | 7.600 | 7.600 | 6.782 | 6,436 |
| 2024-04-12 | 7.600 | 7.700 | 7.540 | 7.600 | 6.782 | 15,433 |
| 2024-04-11 | 7.620 | 7.640 | 7.520 | 7.600 | 6.782 | 7,112 |
| 2024-04-10 | 7.440 | 7.640 | 7.420 | 7.640 | 6.818 | 163,599 |
| 2024-04-09 | 7.400 | 7.440 | 7.380 | 7.440 | 6.639 | 66,314 |
| 2024-04-08 | 7.360 | 7.440 | 7.360 | 7.380 | 6.586 | 7,083 |
| 2024-04-05 | 7.360 | 7.420 | 7.360 | 7.360 | 6.568 | 3,700 |
| 2024-04-04 | 7.380 | 7.460 | 7.360 | 7.380 | 6.586 | 13,701 |
| 2024-04-03 | 7.500 | 7.500 | 7.320 | 7.360 | 6.568 | 30,246 |
| 2024-04-02 | 7.860 | 7.880 | 7.400 | 7.500 | 6.693 | 75,410 |
| 2024-03-28 | 7.880 | 7.900 | 7.820 | 7.860 | 7.014 | 7,037 |
| 2024-03-27 | 7.840 | 7.880 | 7.800 | 7.880 | 7.032 | 7,787 |
| 2024-03-26 | 7.860 | 7.860 | 7.800 | 7.840 | 6.996 | 2,471 |
| 2024-03-25 | 7.760 | 7.860 | 7.760 | 7.800 | 6.961 | 4,427 |
| 2024-03-22 | 7.640 | 7.860 | 7.640 | 7.800 | 6.961 | 20,243 |
| 2024-03-21 | 7.660 | 7.860 | 7.600 | 7.820 | 6.978 | 71,450 |
| 2024-03-20 | 7.540 | 7.580 | 7.480 | 7.480 | 6.675 | 14,843 |
| 2024-03-19 | 7.560 | 7.600 | 7.520 | 7.540 | 6.729 | 4,821 |
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.