NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.800	6.920	6.740	6.920	5.944	5,248
2023-04-11	6.660	6.780	6.620	6.780	5.824	2,853
2023-04-06	6.720	6.780	6.640	6.720	5.772	5,221
2023-04-05	6.880	6.920	6.720	6.720	5.772	7,630
2023-04-04	6.920	7.040	6.800	6.840	5.875	10,219
2023-04-03	6.900	7.100	6.660	6.840	5.875	68,714
2023-03-31	6.500	6.940	6.500	6.840	5.875	35,343
2023-03-30	6.520	6.520	6.500	6.520	5.600	8,880
2023-03-29	6.460	6.500	6.460	6.500	5.583	11,220
2023-03-28	6.480	6.500	6.380	6.480	5.566	17,971
2023-03-27	6.400	6.460	6.360	6.460	5.549	8,883
2023-03-24	6.460	6.460	6.360	6.420	5.514	5,919
2023-03-23	6.380	6.480	6.340	6.380	5.480	36,375
2023-03-22	6.420	6.420	6.340	6.340	5.446	4,131
2023-03-21	6.400	6.420	6.360	6.420	5.514	1,114
2023-03-20	6.320	6.400	6.320	6.360	5.463	1,048
2023-03-17	6.320	6.400	6.320	6.380	5.480	2,869
2023-03-16	6.280	6.340	6.280	6.320	5.429	5,148
2023-03-15	6.340	6.340	6.200	6.300	5.411	1,991
2023-03-14	6.260	6.340	6.220	6.320	5.429	7,391
2023-03-13	6.560	6.560	6.280	6.280	5.394	12,748
2023-03-10	6.480	6.560	6.480	6.560	5.635	741
2023-03-09	6.560	6.600	6.480	6.480	5.566	2,026
2023-03-08	6.620	6.620	6.540	6.540	5.618	670
2023-03-07	6.640	6.640	6.580	6.600	5.669	2,018
2023-03-06	6.560	6.800	6.560	6.660	5.721	6,225
2023-03-03	6.580	6.680	6.580	6.600	5.669	1,425
2023-03-02	6.520	6.580	6.520	6.580	5.652	4,016
2023-03-01	6.560	6.580	6.520	6.580	5.652	1,479
2023-02-28	6.580	6.600	6.580	6.580	5.652	2,246
2023-02-27	6.540	6.600	6.520	6.600	5.669	12,070
2023-02-24	6.560	6.680	6.560	6.620	5.686	8,437
2023-02-23	6.500	6.560	6.500	6.560	5.635	1,679
2023-02-22	6.500	6.500	6.480	6.500	5.583	3,080
2023-02-21	6.520	6.540	6.480	6.480	5.566	1,250
2023-02-20	6.520	6.520	6.480	6.520	5.600	1,796
2023-02-17	6.420	6.540	6.400	6.500	5.583	5,025
2023-02-16	6.440	6.440	6.400	6.440	5.532	3,611
2023-02-15	6.500	6.500	6.420	6.460	5.549	1,293
2023-02-14	6.560	6.560	6.480	6.520	5.600	7,555
2023-02-13	6.600	6.600	6.520	6.520	5.600	1,152
2023-02-10	6.580	6.580	6.560	6.560	5.635	1,572
2023-02-09	6.580	6.620	6.580	6.620	5.686	2,519
2023-02-08	6.560	6.600	6.560	6.580	5.652	2,086
2023-02-07	6.560	6.600	6.560	6.560	5.635	1,236
2023-02-06	6.440	6.580	6.440	6.580	5.652	2,409
2023-02-03	6.460	6.600	6.420	6.560	5.635	45,570
2023-02-02	6.600	6.600	6.420	6.520	5.600	7,872
2023-02-01	6.680	6.680	6.520	6.620	5.686	5,855
2023-01-31	6.660	6.680	6.460	6.500	5.583	15,371
2023-01-30	6.700	6.740	6.660	6.660	5.721	1,433
2023-01-27	6.780	6.820	6.740	6.740	5.789	2,393
2023-01-26	6.780	6.840	6.700	6.800	5.841	15,900
2023-01-25	6.780	6.800	6.740	6.800	5.841	651
2023-01-24	6.780	6.800	6.720	6.780	5.824	25,921
2023-01-23	6.620	6.780	6.620	6.780	5.824	2,022
2023-01-20	6.660	6.740	6.640	6.720	5.772	2,430
2023-01-19	6.780	6.800	6.620	6.660	5.721	8,914
2023-01-18	6.840	6.840	6.780	6.800	5.841	1,738
2023-01-17	6.860	6.860	6.820	6.840	5.875	1,157

← NewerPage 16 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.