NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.380	6.400	6.300	6.380	5.480	7,894
2022-07-28	6.160	6.220	6.160	6.200	5.325	2,473
2022-07-27	6.180	6.200	6.160	6.180	5.308	1,246
2022-07-26	6.120	6.200	6.120	6.200	5.325	1,890
2022-07-25	6.220	6.220	6.160	6.180	5.308	1,253
2022-07-22	6.220	6.220	6.220	6.220	5.343	500
2022-07-21	6.200	6.240	6.200	6.240	5.360	1,891
2022-07-20	6.220	6.240	6.220	6.240	5.360	248
2022-07-19	6.220	6.220	6.200	6.220	5.343	331
2022-07-18	6.220	6.220	6.180	6.220	5.343	733
2022-07-15	6.220	6.220	6.220	6.220	5.343	152
2022-07-14	6.240	6.240	6.200	6.220	5.343	400
2022-07-13	6.180	6.240	6.180	6.240	5.360	2,179
2022-07-12	6.120	6.180	6.100	6.180	5.308	2,588
2022-07-11	6.120	6.120	6.040	6.080	5.222	5,905
2022-07-08	6.080	6.160	6.080	6.160	5.291	2,225
2022-07-07	6.120	6.160	6.080	6.160	5.291	1,322
2022-07-06	6.160	6.160	6.040	6.040	5.188	609
2022-07-05	6.160	6.160	5.920	6.040	5.188	8,598
2022-07-04	6.160	6.180	6.160	6.180	5.308	239
2022-07-01	6.200	6.240	6.080	6.160	5.291	1,655
2022-06-30	6.280	6.280	6.120	6.200	5.325	7,355
2022-06-29	6.440	6.440	6.320	6.320	5.429	2,256
2022-06-28	6.480	6.480	6.380	6.400	5.497	1,613
2022-06-27	6.600	6.600	6.440	6.440	5.532	4,425
2022-06-24	6.500	6.600	6.400	6.600	5.669	6,349
2022-06-23	6.580	6.680	6.440	6.440	5.532	9,170
2022-06-22	6.600	6.600	6.440	6.600	5.669	6,215
2022-06-21	6.480	6.640	6.400	6.640	5.703	9,370
2022-06-20	6.240	6.540	6.200	6.300	5.411	21,640
2022-06-17	6.160	6.540	6.100	6.160	5.291	16,086
2022-06-16	6.240	6.240	6.080	6.160	5.291	4,577
2022-06-15	6.140	6.260	6.080	6.260	5.377	5,908
2022-06-14	6.060	6.280	6.060	6.100	5.240	5,264
2022-06-13	6.160	6.660	6.100	6.260	5.197	29,731
2022-06-10	6.200	6.280	6.040	6.160	5.114	5,040
2022-06-09	6.300	6.300	6.200	6.240	5.180	1,970
2022-06-08	6.280	6.300	6.220	6.300	5.230	644
2022-06-07	6.240	6.320	6.240	6.280	5.213	3,239
2022-06-06	6.340	6.400	6.280	6.300	5.230	16,482
2022-06-03	6.260	6.340	6.220	6.300	5.230	3,597
2022-06-02	6.120	6.280	6.100	6.280	5.213	5,989
2022-06-01	6.120	6.140	6.120	6.140	5.097	558
2022-05-31	6.120	6.120	6.120	6.120	5.080	342
2022-05-30	6.120	6.180	6.120	6.120	5.080	617
2022-05-27	6.220	6.220	6.160	6.180	5.130	269
2022-05-26	6.180	6.240	6.180	6.180	5.130	452
2022-05-25	6.200	6.280	6.160	6.180	5.130	8,528
2022-05-24	6.120	6.200	6.100	6.180	5.130	2,867
2022-05-23	6.160	6.180	6.120	6.140	5.097	2,853
2022-05-20	6.100	6.160	6.000	6.020	4.997	5,269
2022-05-19	6.160	6.200	6.060	6.100	5.064	7,319
2022-05-18	6.180	6.200	6.140	6.160	5.114	1,796
2022-05-17	6.140	6.180	6.120	6.140	5.097	1,694
2022-05-16	6.200	6.200	6.120	6.120	5.080	506
2022-05-13	6.100	6.240	6.100	6.140	5.097	8,326
2022-05-12	6.100	6.100	6.020	6.060	5.031	3,994
2022-05-11	6.200	6.220	6.060	6.100	5.064	8,405
2022-05-10	6.060	6.060	6.000	6.060	5.031	3,680
2022-05-09	6.000	6.060	5.980	6.060	5.031	2,494

← NewerPage 19 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.