NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	7.200	7.220	7.180	7.220	6.443	1,924
2023-12-20	7.160	7.220	7.160	7.220	6.443	4,499
2023-12-19	7.160	7.240	7.120	7.180	6.407	15,305
2023-12-18	7.100	7.200	7.100	7.200	6.425	6,081
2023-12-15	7.120	7.200	7.080	7.120	6.354	20,253
2023-12-14	7.020	7.220	7.020	7.060	6.300	23,858
2023-12-13	7.100	7.100	7.020	7.060	6.300	3,255
2023-12-12	7.180	7.180	7.060	7.060	6.300	14,820
2023-12-11	7.120	7.200	7.080	7.200	6.425	19,627
2023-12-08	7.120	7.120	7.020	7.100	6.336	12,528
2023-12-07	7.060	7.180	7.060	7.080	6.318	11,940
2023-12-06	7.020	7.060	6.980	7.040	6.282	3,727
2023-12-05	7.000	7.020	6.940	7.020	6.264	14,999
2023-12-04	7.000	7.000	6.960	7.000	6.247	24,412
2023-12-01	7.000	7.000	6.960	7.000	6.247	8,066
2023-11-30	7.000	7.000	6.920	6.980	6.229	1,057
2023-11-29	6.940	7.000	6.940	6.980	6.229	3,406
2023-11-28	6.980	7.000	6.860	6.980	6.229	6,405
2023-11-27	6.860	6.980	6.840	6.960	6.211	10,020
2023-11-24	6.880	6.880	6.800	6.820	6.086	17,081
2023-11-23	6.960	6.980	6.800	6.860	6.122	26,792
2023-11-22	6.980	7.000	6.960	7.000	6.247	40,988
2023-11-21	7.000	7.000	6.940	6.940	6.193	26,970
2023-11-20	7.000	7.000	6.880	6.940	6.193	27,283
2023-11-17	7.000	7.000	6.900	6.960	6.211	28,153
2023-11-16	6.980	7.000	6.980	7.000	6.247	16,272
2023-11-15	7.040	7.040	6.960	6.960	6.211	12,345
2023-11-14	7.000	7.080	6.980	7.020	6.264	14,062
2023-11-13	6.980	7.120	6.960	7.120	6.354	57,305
2023-11-10	6.980	6.980	6.900	6.980	6.229	6,592
2023-11-09	6.820	7.200	6.820	6.960	6.211	54,462
2023-11-08	6.760	6.760	6.680	6.700	5.979	4,927
2023-11-07	6.700	6.820	6.700	6.740	6.015	4,452
2023-11-06	6.700	6.780	6.620	6.740	6.015	5,991
2023-11-03	6.740	6.740	6.660	6.720	5.997	1,557
2023-11-02	6.420	6.800	6.420	6.720	5.997	34,769
2023-11-01	6.420	6.460	6.420	6.460	5.765	528
2023-10-31	6.460	6.500	6.440	6.440	5.747	5,617
2023-10-30	6.200	6.480	6.200	6.480	5.783	73,454
2023-10-27	6.400	6.420	6.220	6.220	5.551	10,652
2023-10-26	6.300	6.420	6.280	6.420	5.729	17,041
2023-10-25	6.320	6.360	6.280	6.320	5.640	9,904
2023-10-24	6.440	6.500	6.340	6.360	5.676	35,454
2023-10-23	6.540	6.540	6.440	6.460	5.765	4,241
2023-10-20	6.580	6.640	6.540	6.540	5.836	5,058
2023-10-19	6.700	6.700	6.520	6.660	5.943	11,400
2023-10-18	6.800	6.800	6.660	6.660	5.943	15,520
2023-10-17	6.840	6.840	6.780	6.780	6.050	4,817
2023-10-16	6.820	6.860	6.800	6.840	6.104	2,987
2023-10-13	6.860	6.900	6.820	6.840	6.104	1,497
2023-10-12	6.940	6.940	6.880	6.880	6.140	8,788
2023-10-11	7.000	7.020	6.900	6.920	6.175	3,125
2023-10-10	6.920	6.980	6.880	6.980	6.229	2,656
2023-10-09	6.800	6.900	6.800	6.900	6.157	1,531
2023-10-06	6.880	6.940	6.800	6.940	6.193	18,524
2023-10-05	6.900	6.940	6.860	6.860	6.122	1,934
2023-10-04	6.880	6.940	6.860	6.940	6.193	1,777
2023-10-03	6.880	6.900	6.880	6.880	6.140	2,296
2023-10-02	6.960	6.960	6.860	6.940	6.193	8,047
2023-09-29	7.040	7.180	6.960	6.980	6.229	9,707

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.