NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.560 | 7.600 | 7.520 | 7.540 | 6.729 | 4,821 |
| 2024-03-18 | 7.480 | 7.600 | 7.480 | 7.600 | 6.782 | 117,751 |
| 2024-03-15 | 7.440 | 7.540 | 7.440 | 7.540 | 6.729 | 34,782 |
| 2024-03-14 | 7.540 | 7.540 | 7.440 | 7.440 | 6.639 | 865 |
| 2024-03-13 | 7.400 | 7.540 | 7.400 | 7.500 | 6.693 | 17,263 |
| 2024-03-12 | 7.340 | 7.400 | 7.340 | 7.400 | 6.604 | 36,669 |
| 2024-03-11 | 7.360 | 7.400 | 7.300 | 7.340 | 6.550 | 13,371 |
| 2024-03-08 | 7.400 | 7.420 | 7.400 | 7.400 | 6.604 | 1,777 |
| 2024-03-07 | 7.420 | 7.420 | 7.380 | 7.400 | 6.604 | 3,814 |
| 2024-03-06 | 7.440 | 7.440 | 7.200 | 7.400 | 6.604 | 29,368 |
| 2024-03-05 | 7.500 | 7.500 | 7.360 | 7.440 | 6.639 | 9,757 |
| 2024-03-04 | 7.480 | 7.540 | 7.480 | 7.500 | 6.693 | 3,717 |
| 2024-03-01 | 7.520 | 7.580 | 7.480 | 7.520 | 6.711 | 6,121 |
| 2024-02-29 | 7.580 | 7.640 | 7.560 | 7.560 | 6.746 | 6,534 |
| 2024-02-28 | 7.700 | 7.700 | 7.540 | 7.580 | 6.764 | 13,447 |
| 2024-02-27 | 7.740 | 7.740 | 7.680 | 7.700 | 6.871 | 2,404 |
| 2024-02-26 | 7.700 | 7.740 | 7.660 | 7.740 | 6.907 | 2,074 |
| 2024-02-23 | 7.700 | 7.720 | 7.680 | 7.700 | 6.871 | 7,648 |
| 2024-02-22 | 7.740 | 7.740 | 7.680 | 7.700 | 6.871 | 155,047 |
| 2024-02-21 | 7.700 | 7.720 | 7.640 | 7.720 | 6.889 | 155,822 |
| 2024-02-20 | 7.700 | 7.720 | 7.620 | 7.660 | 6.836 | 2,684 |
| 2024-02-19 | 7.760 | 7.760 | 7.640 | 7.660 | 6.836 | 77,030 |
| 2024-02-16 | 7.640 | 7.700 | 7.640 | 7.660 | 6.836 | 41,617 |
| 2024-02-15 | 7.680 | 7.720 | 7.640 | 7.640 | 6.818 | 13,280 |
| 2024-02-14 | 7.720 | 7.720 | 7.640 | 7.680 | 6.853 | 2,180 |
| 2024-02-13 | 7.640 | 7.740 | 7.640 | 7.720 | 6.889 | 1,971 |
| 2024-02-12 | 7.620 | 7.640 | 7.600 | 7.640 | 6.818 | 2,776 |
| 2024-02-09 | 7.680 | 7.680 | 7.620 | 7.620 | 6.800 | 49,917 |
| 2024-02-08 | 7.740 | 7.740 | 7.720 | 7.720 | 6.889 | 4,686 |
| 2024-02-07 | 7.440 | 7.620 | 7.440 | 7.620 | 6.800 | 11,087 |
| 2024-02-06 | 7.580 | 7.600 | 7.460 | 7.460 | 6.657 | 4,292 |
| 2024-02-05 | 7.700 | 7.700 | 7.580 | 7.580 | 6.764 | 4,559 |
| 2024-02-02 | 7.720 | 7.760 | 7.600 | 7.660 | 6.836 | 6,668 |
| 2024-02-01 | 7.900 | 7.900 | 7.720 | 7.760 | 6.925 | 6,028 |
| 2024-01-31 | 7.800 | 7.880 | 7.800 | 7.880 | 7.032 | 11,152 |
| 2024-01-30 | 7.600 | 7.820 | 7.600 | 7.820 | 6.978 | 14,462 |
| 2024-01-29 | 7.440 | 7.620 | 7.440 | 7.600 | 6.782 | 18,934 |
| 2024-01-26 | 7.480 | 7.480 | 7.420 | 7.480 | 6.675 | 7,479 |
| 2024-01-25 | 7.480 | 7.480 | 7.360 | 7.440 | 6.639 | 5,422 |
| 2024-01-24 | 7.440 | 7.480 | 7.440 | 7.440 | 6.639 | 6,342 |
| 2024-01-23 | 7.440 | 7.460 | 7.380 | 7.420 | 6.621 | 6,042 |
| 2024-01-22 | 7.400 | 7.440 | 7.360 | 7.440 | 6.639 | 3,907 |
| 2024-01-19 | 7.500 | 7.540 | 7.360 | 7.400 | 6.604 | 7,823 |
| 2024-01-18 | 7.300 | 7.540 | 7.300 | 7.500 | 6.693 | 14,094 |
| 2024-01-17 | 7.240 | 7.320 | 7.240 | 7.300 | 6.514 | 8,735 |
| 2024-01-16 | 7.200 | 7.300 | 7.200 | 7.260 | 6.479 | 7,785 |
| 2024-01-15 | 7.200 | 7.240 | 7.200 | 7.220 | 6.443 | 1,891 |
| 2024-01-12 | 7.220 | 7.240 | 7.200 | 7.200 | 6.425 | 3,488 |
| 2024-01-11 | 7.260 | 7.260 | 7.220 | 7.220 | 6.443 | 1,487 |
| 2024-01-10 | 7.220 | 7.260 | 7.220 | 7.260 | 6.479 | 959 |
| 2024-01-09 | 7.220 | 7.260 | 7.220 | 7.240 | 6.461 | 5,649 |
| 2024-01-08 | 7.220 | 7.260 | 7.220 | 7.220 | 6.443 | 2,433 |
| 2024-01-05 | 7.300 | 7.300 | 7.220 | 7.260 | 6.479 | 4,642 |
| 2024-01-04 | 7.300 | 7.340 | 7.280 | 7.280 | 6.496 | 11,498 |
| 2024-01-03 | 7.360 | 7.380 | 7.220 | 7.220 | 6.443 | 49,307 |
| 2024-01-02 | 7.340 | 7.380 | 7.340 | 7.360 | 6.568 | 5,553 |
| 2023-12-29 | 7.360 | 7.360 | 7.300 | 7.340 | 6.550 | 2,152 |
| 2023-12-28 | 7.380 | 7.400 | 7.340 | 7.340 | 6.550 | 3,578 |
| 2023-12-27 | 7.300 | 7.400 | 7.280 | 7.360 | 6.568 | 8,870 |
| 2023-12-22 | 7.200 | 7.300 | 7.200 | 7.300 | 6.514 | 71,220 |
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.