NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.940	6.960	6.800	6.800	6.068	7,842
2023-07-05	6.820	6.940	6.820	6.920	6.175	954
2023-07-04	6.840	7.000	6.800	7.000	6.247	6,906
2023-07-03	6.860	6.900	6.840	6.880	6.140	3,183
2023-06-30	6.880	6.900	6.880	6.880	6.140	1,896
2023-06-29	6.900	6.940	6.860	6.920	6.175	1,024
2023-06-28	6.840	6.940	6.840	6.940	6.193	2,785
2023-06-27	6.920	6.920	6.860	6.860	6.122	10,262
2023-06-26	6.920	6.920	6.820	6.880	6.140	7,009
2023-06-23	6.880	6.960	6.800	6.880	6.140	14,647
2023-06-22	6.920	7.000	6.900	7.000	6.247	2,465
2023-06-21	6.900	6.920	6.900	6.920	6.175	356
2023-06-20	6.920	6.920	6.860	6.880	6.140	756
2023-06-19	6.960	6.960	6.860	6.900	6.157	5,079
2023-06-16	6.980	7.040	6.940	6.960	6.211	4,025
2023-06-15	6.960	7.020	6.940	6.940	6.193	15,276
2023-06-14	6.960	6.960	6.920	6.960	6.211	1,312
2023-06-13	6.980	6.980	6.900	6.960	6.211	6,981
2023-06-12	6.960	6.980	6.940	6.980	6.229	3,637
2023-06-09	6.980	6.980	6.920	6.940	6.193	10,726
2023-06-08	6.920	6.960	6.900	6.960	6.211	6,566
2023-06-07	7.000	7.000	6.800	6.920	6.175	12,048
2023-06-06	6.680	6.740	6.660	6.740	6.015	1,684
2023-06-05	6.580	6.700	6.560	6.660	5.943	6,660
2023-06-02	6.640	6.660	6.400	6.540	5.836	13,379
2023-06-01	6.640	6.640	6.620	6.620	5.908	430
2023-05-31	6.780	6.780	6.580	6.620	5.908	8,702
2023-05-30	7.000	7.000	6.860	6.940	5.961	6,904
2023-05-29	6.980	7.000	6.860	6.900	5.927	3,485
2023-05-26	6.900	6.900	6.840	6.840	5.875	332
2023-05-25	6.840	6.900	6.840	6.900	5.927	1,351
2023-05-24	6.960	7.040	6.820	6.900	5.927	6,305
2023-05-23	7.000	7.000	6.900	6.920	5.944	3,676
2023-05-22	7.000	7.060	6.900	7.020	6.030	7,105
2023-05-19	7.000	7.000	6.940	6.960	5.978	7,048
2023-05-18	6.980	7.000	6.960	6.980	5.995	1,040
2023-05-17	6.960	7.000	6.960	6.980	5.995	10,676
2023-05-16	6.980	6.980	6.880	6.980	5.995	9,291
2023-05-15	6.900	6.940	6.860	6.940	5.961	5,247
2023-05-12	7.100	7.100	6.880	6.920	5.944	16,677
2023-05-11	7.100	7.120	6.960	6.960	5.978	17,445
2023-05-10	7.060	7.100	7.000	7.060	6.064	1,422
2023-05-09	7.060	7.100	7.000	7.040	6.047	1,164
2023-05-08	7.060	7.060	7.020	7.040	6.047	1,561
2023-05-05	7.080	7.140	7.000	7.000	6.013	6,339
2023-05-04	7.000	7.100	6.960	7.040	6.047	6,746
2023-05-03	7.000	7.020	6.960	6.960	5.978	1,544
2023-05-02	6.980	7.000	6.880	6.980	5.995	2,193
2023-04-28	6.980	7.000	6.920	6.980	5.995	1,942
2023-04-27	6.920	7.000	6.920	6.960	5.978	4,638
2023-04-26	7.000	7.000	6.840	6.980	5.995	4,534
2023-04-25	6.760	7.020	6.620	7.000	6.013	16,521
2023-04-24	6.620	6.780	6.620	6.780	5.824	2,719
2023-04-21	6.700	6.760	6.620	6.700	5.755	6,990
2023-04-20	6.760	6.760	6.660	6.700	5.755	5,911
2023-04-19	6.860	6.900	6.680	6.760	5.806	8,603
2023-04-18	6.800	7.000	6.800	6.840	5.875	8,112
2023-04-17	6.820	6.820	6.720	6.820	5.858	3,105
2023-04-14	6.820	6.820	6.760	6.780	5.824	4,709
2023-04-13	6.820	6.920	6.760	6.780	5.824	9,535

← NewerPage 15 of 22 · 1,285 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.