NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.900	6.900	6.800	6.900	5.927	4,537
2023-01-13	6.740	6.900	6.640	6.900	5.927	25,810
2023-01-12	6.640	6.740	6.620	6.740	5.789	2,295
2023-01-11	6.700	6.700	6.600	6.700	5.755	4,271
2023-01-10	6.740	6.740	6.600	6.700	5.755	4,833
2023-01-09	6.680	6.780	6.660	6.760	5.806	4,787
2023-01-06	6.620	6.700	6.620	6.700	5.755	3,858
2023-01-05	6.580	6.700	6.580	6.680	5.738	3,698
2023-01-04	6.620	6.700	6.600	6.680	5.738	1,779
2023-01-03	6.620	6.720	6.600	6.600	5.669	5,638
2023-01-02	6.780	6.780	6.660	6.660	5.721	2,110
2022-12-30	6.580	6.840	6.520	6.780	5.824	26,784
2022-12-29	6.380	6.580	6.380	6.560	5.635	5,090
2022-12-28	6.320	6.400	6.320	6.400	5.497	2,150
2022-12-27	6.300	6.320	6.260	6.320	5.429	9,654
2022-12-23	6.300	6.360	6.280	6.320	5.429	4,635
2022-12-22	6.360	6.380	6.300	6.300	5.411	3,612
2022-12-21	6.340	6.380	6.280	6.280	5.394	4,987
2022-12-20	6.280	6.340	6.200	6.340	5.446	7,754
2022-12-19	6.380	6.380	6.260	6.320	5.429	1,481
2022-12-16	6.320	6.380	6.320	6.380	5.480	1,763
2022-12-15	6.300	6.320	6.240	6.320	5.429	2,032
2022-12-14	6.300	6.320	6.260	6.320	5.429	5,219
2022-12-13	6.340	6.340	6.280	6.320	5.429	6,132
2022-12-12	6.300	6.340	6.280	6.340	5.446	2,098
2022-12-09	6.360	6.360	6.300	6.300	5.411	2,117
2022-12-08	6.320	6.400	6.280	6.380	5.480	18,746
2022-12-07	6.280	6.300	6.240	6.300	5.411	3,726
2022-12-06	6.260	6.320	6.240	6.300	5.411	6,449
2022-12-05	6.320	6.340	6.280	6.280	5.394	4,175
2022-12-02	6.320	6.320	6.280	6.320	5.429	10,009
2022-12-01	6.320	6.380	6.280	6.300	5.411	7,948
2022-11-30	6.340	6.400	6.300	6.300	5.411	11,191
2022-11-29	6.340	6.420	6.280	6.300	5.411	7,798
2022-11-28	6.300	6.340	6.280	6.280	5.394	1,275
2022-11-25	6.320	6.360	6.300	6.300	5.411	2,635
2022-11-24	6.360	6.380	6.280	6.320	5.429	1,973
2022-11-23	6.340	6.380	6.340	6.380	5.480	431
2022-11-22	6.300	6.380	6.260	6.360	5.463	1,308
2022-11-21	6.320	6.360	6.280	6.300	5.411	2,760
2022-11-18	6.280	6.320	6.260	6.320	5.429	2,558
2022-11-17	6.200	6.280	6.200	6.280	5.394	3,139
2022-11-16	6.200	6.300	6.160	6.240	5.360	7,066
2022-11-15	6.280	6.340	6.280	6.300	5.411	2,764
2022-11-14	6.300	6.300	6.240	6.260	5.377	2,723
2022-11-11	6.320	6.340	6.240	6.280	5.394	2,150
2022-11-10	6.300	6.340	6.140	6.340	5.446	4,684
2022-11-09	6.480	6.480	6.300	6.340	5.446	5,136
2022-11-08	6.460	6.460	6.440	6.460	5.549	274
2022-11-07	6.500	6.500	6.440	6.440	5.532	1,340
2022-11-04	6.460	6.560	6.400	6.540	5.618	3,274
2022-11-03	6.500	6.540	6.480	6.480	5.566	360
2022-11-02	6.500	6.560	6.480	6.480	5.566	1,626
2022-11-01	6.500	6.500	6.480	6.500	5.583	758
2022-10-31	6.560	6.560	6.480	6.520	5.600	3,915
2022-10-28	6.600	6.600	6.540	6.560	5.635	998
2022-10-27	6.640	6.640	6.560	6.600	5.669	1,155
2022-10-26	6.600	6.700	6.580	6.640	5.703	6,421
2022-10-25	6.620	6.680	6.500	6.620	5.686	3,737
2022-10-24	6.620	6.680	6.480	6.640	5.703	3,474

← NewerPage 17 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.