NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.000	7.140	7.000	7.060	6.300	6,084
2023-09-27	6.960	7.020	6.960	7.000	6.247	1,112
2023-09-26	6.960	7.000	6.960	7.000	6.247	4,408
2023-09-25	7.060	7.060	6.960	6.960	6.211	7,169
2023-09-22	7.040	7.060	7.000	7.060	6.300	1,799
2023-09-21	6.980	7.040	6.960	7.040	6.282	3,161
2023-09-20	6.960	7.040	6.960	7.000	6.247	7,843
2023-09-19	6.960	6.980	6.940	6.960	6.211	1,497
2023-09-18	7.120	7.120	6.960	6.960	6.211	16,339
2023-09-15	7.140	7.140	7.020	7.020	6.264	1,224
2023-09-14	7.140	7.140	6.980	7.000	6.247	14,341
2023-09-13	6.980	7.120	6.960	7.120	6.354	45,461
2023-09-12	6.940	6.960	6.900	6.960	6.211	1,033
2023-09-11	6.920	6.940	6.900	6.940	6.193	3,567
2023-09-08	6.940	7.000	6.920	6.920	6.175	8,254
2023-09-07	6.960	6.960	6.940	6.940	6.193	4,056
2023-09-06	7.000	7.000	6.820	6.920	6.175	8,689
2023-09-05	6.740	7.000	6.720	6.900	6.157	17,922
2023-09-04	6.700	6.740	6.700	6.740	6.015	1,199
2023-09-01	6.800	6.800	6.660	6.720	5.997	11,924
2023-08-31	6.780	6.800	6.720	6.720	5.997	2,085
2023-08-30	6.800	6.820	6.740	6.740	6.015	4,819
2023-08-29	6.800	6.840	6.760	6.820	6.086	2,753
2023-08-28	6.820	6.880	6.800	6.820	6.086	2,643
2023-08-25	6.840	6.840	6.800	6.800	6.068	5,321
2023-08-24	6.960	6.960	6.760	6.840	6.104	8,898
2023-08-23	6.900	6.920	6.900	6.900	6.157	804
2023-08-22	6.960	6.960	6.880	6.880	6.140	2,761
2023-08-21	6.940	6.940	6.860	6.900	6.157	969
2023-08-18	6.880	6.920	6.800	6.920	6.175	5,637
2023-08-17	6.880	6.880	6.860	6.880	6.140	267
2023-08-16	6.880	6.920	6.880	6.880	6.140	1,522
2023-08-15	6.860	6.920	6.860	6.880	6.140	512
2023-08-14	6.900	6.940	6.860	6.860	6.122	4,571
2023-08-11	7.000	7.000	6.900	6.960	6.211	6,445
2023-08-10	6.920	7.000	6.920	6.980	6.229	13,055
2023-08-09	6.880	6.920	6.860	6.920	6.175	2,489
2023-08-08	6.920	7.000	6.880	6.880	6.140	25,529
2023-08-07	6.860	6.940	6.860	6.940	6.193	1,684
2023-08-04	6.900	6.900	6.780	6.840	6.104	3,356
2023-08-03	6.860	6.900	6.780	6.900	6.157	9,504
2023-08-02	6.940	6.940	6.820	6.840	6.104	3,455
2023-08-01	6.880	6.900	6.820	6.820	6.086	4,198
2023-07-31	6.900	6.900	6.820	6.880	6.140	4,183
2023-07-28	6.820	6.960	6.820	6.880	6.140	22,590
2023-07-27	6.900	6.900	6.820	6.820	6.086	5,488
2023-07-26	6.980	6.980	6.900	6.900	6.157	1,740
2023-07-25	6.980	6.980	6.980	6.980	6.229	941
2023-07-24	6.960	7.000	6.940	6.980	6.229	3,063
2023-07-21	6.960	7.000	6.900	6.940	6.193	1,980
2023-07-20	6.960	6.960	6.920	6.920	6.175	600
2023-07-19	6.980	7.000	6.980	6.980	6.229	957
2023-07-18	6.980	7.000	6.980	7.000	6.247	9,106
2023-07-17	7.000	7.000	6.980	7.000	6.247	2,575
2023-07-14	6.980	7.000	6.980	6.980	6.229	796
2023-07-13	6.920	7.000	6.900	6.980	6.229	9,271
2023-07-12	6.980	7.040	6.860	6.900	6.157	23,610
2023-07-11	6.980	6.980	6.920	6.940	6.193	967
2023-07-10	7.000	7.000	6.920	6.980	6.229	8,974
2023-07-07	6.940	7.000	6.900	7.000	6.247	48,645

← NewerPage 14 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.