NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.500	6.600	6.500	6.580	5.652	1,726
2022-10-20	6.600	6.600	6.500	6.540	5.618	1,563
2022-10-19	6.280	6.640	6.260	6.620	5.686	16,130
2022-10-18	6.360	6.380	6.200	6.300	5.411	6,204
2022-10-17	6.380	6.420	6.380	6.380	5.480	1,397
2022-10-14	6.380	6.440	6.340	6.400	5.497	4,970
2022-10-13	6.340	6.480	6.300	6.400	5.497	4,053
2022-10-12	6.460	6.460	6.280	6.340	5.446	3,168
2022-10-11	6.380	6.600	6.340	6.500	5.583	7,031
2022-10-10	6.300	6.300	6.260	6.300	5.411	1,631
2022-10-07	6.300	6.360	6.280	6.280	5.394	595
2022-10-06	6.400	6.400	6.280	6.300	5.411	4,101
2022-10-05	6.340	6.340	6.260	6.300	5.411	12,774
2022-10-04	6.360	6.460	6.300	6.340	5.446	7,882
2022-10-03	6.320	6.320	6.260	6.280	5.394	350
2022-09-30	6.480	6.480	6.260	6.300	5.411	15,412
2022-09-29	6.220	6.320	6.160	6.200	5.325	10,339
2022-09-28	6.460	6.460	6.180	6.220	5.343	8,409
2022-09-27	6.260	6.480	6.200	6.400	5.497	14,564
2022-09-26	6.220	6.220	6.200	6.200	5.325	57,052
2022-09-23	6.080	6.400	6.080	6.300	5.411	15,840
2022-09-22	6.060	6.140	6.020	6.080	5.222	2,047
2022-09-21	6.000	6.080	6.000	6.060	5.205	3,214
2022-09-20	6.160	6.160	5.940	6.020	5.171	12,665
2022-09-19	6.380	6.380	6.120	6.160	5.291	14,209
2022-09-16	6.220	6.240	6.060	6.120	5.257	12,866
2022-09-15	6.200	6.200	6.100	6.100	5.240	3,207
2022-09-14	6.180	6.260	6.180	6.200	5.325	3,386
2022-09-13	6.360	6.360	6.200	6.260	5.377	4,235
2022-09-12	6.360	6.360	6.300	6.360	5.463	1,185
2022-09-09	6.280	6.300	6.180	6.300	5.411	3,842
2022-09-08	6.300	6.400	6.180	6.220	5.343	16,488
2022-09-07	6.260	6.300	6.220	6.220	5.343	3,391
2022-09-06	6.340	6.340	6.280	6.300	5.411	1,820
2022-09-05	6.380	6.380	6.280	6.340	5.446	2,454
2022-09-02	6.300	6.380	6.280	6.380	5.480	1,165
2022-09-01	6.360	6.360	6.280	6.300	5.411	1,473
2022-08-31	6.380	6.380	6.340	6.340	5.446	552
2022-08-30	6.200	6.420	6.200	6.380	5.480	780
2022-08-29	6.400	6.400	6.120	6.200	5.325	10,272
2022-08-26	6.440	6.480	6.440	6.440	5.532	1,161
2022-08-25	6.480	6.480	6.400	6.460	5.549	902
2022-08-24	6.500	6.500	6.440	6.480	5.566	412
2022-08-23	6.520	6.680	6.440	6.440	5.532	3,284
2022-08-22	6.720	6.720	6.500	6.500	5.583	3,186
2022-08-19	6.600	6.700	6.560	6.700	5.755	12,881
2022-08-18	6.440	6.600	6.440	6.600	5.669	4,233
2022-08-17	6.460	6.620	6.440	6.460	5.549	11,939
2022-08-16	6.500	6.520	6.460	6.460	5.549	2,180
2022-08-15	6.480	6.500	6.460	6.460	5.549	1,378
2022-08-12	6.500	6.600	6.420	6.500	5.583	4,680
2022-08-11	6.600	6.600	6.500	6.500	5.583	3,496
2022-08-10	6.580	6.620	6.420	6.620	5.686	3,971
2022-08-09	6.640	6.640	6.420	6.580	5.652	6,503
2022-08-08	6.460	6.660	6.160	6.620	5.686	12,935
2022-08-05	6.600	6.660	6.420	6.520	5.600	8,147
2022-08-04	6.040	6.600	6.040	6.600	5.669	19,721
2022-08-03	6.080	6.160	6.020	6.020	5.171	17,142
2022-08-02	6.220	6.320	5.960	6.040	5.188	40,161
2022-08-01	5.980	6.340	5.960	6.280	5.394	14,256

← NewerPage 18 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.