NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.060	6.100	5.980	6.040	5.014	5,642
2022-05-05	6.020	6.140	5.980	6.080	5.047	5,511
2022-05-04	5.940	6.020	5.940	5.980	4.964	484
2022-05-03	6.000	6.020	5.960	6.000	4.981	3,221
2022-05-02	5.920	6.020	5.920	6.000	4.981	1,788
2022-04-29	6.000	6.020	5.980	5.980	4.964	1,174
2022-04-28	5.960	6.000	5.900	6.000	4.981	8,468
2022-04-27	6.020	6.020	5.800	5.920	4.914	21,948
2022-04-26	6.120	6.120	6.000	6.000	4.981	10,568
2022-04-25	6.140	6.140	6.040	6.060	5.031	8,769
2022-04-22	6.260	6.280	6.180	6.180	5.130	3,244
2022-04-21	6.400	6.400	5.960	6.260	5.197	22,375
2022-04-20	6.460	6.460	6.400	6.400	5.313	21,398
2022-04-19	6.600	6.600	6.440	6.440	5.346	9,779
2022-04-14	6.580	6.600	6.540	6.600	5.479	1,200
2022-04-13	6.620	6.680	6.540	6.600	5.479	11,859
2022-04-12	6.680	6.700	6.500	6.620	5.495	6,148
2022-04-11	6.880	6.900	6.700	6.700	5.562	15,294
2022-04-08	6.820	6.860	6.760	6.820	5.661	6,712
2022-04-07	6.600	6.880	6.520	6.820	5.661	18,091
2022-04-06	6.420	6.660	6.400	6.660	5.529	9,068
2022-04-05	6.540	6.540	6.420	6.420	5.329	2,647
2022-04-04	6.600	6.620	6.580	6.580	5.462	3,152
2022-04-01	6.560	6.600	6.500	6.580	5.462	3,968
2022-03-31	6.500	6.560	6.400	6.560	5.446	6,356
2022-03-30	6.600	6.600	6.460	6.460	5.363	6,347
2022-03-29	6.600	6.600	6.520	6.580	5.462	13,140
2022-03-28	6.580	6.600	6.500	6.600	5.479	13,553
2022-03-25	6.520	6.520	6.340	6.500	5.396	24,940
2022-03-24	6.440	6.740	6.440	6.460	5.363	38,728
2022-03-23	6.360	6.400	6.280	6.400	5.313	7,179
2022-03-22	6.280	6.320	6.140	6.320	5.246	24,031
2022-03-21	6.320	6.360	6.220	6.220	5.163	21,932
2022-03-18	6.360	6.360	6.260	6.360	5.280	9,241
2022-03-17	6.280	6.440	6.220	6.360	5.280	12,266
2022-03-16	6.180	6.280	6.180	6.240	5.180	11,042
2022-03-15	6.100	6.180	6.100	6.160	5.114	2,937
2022-03-14	6.100	6.160	5.960	6.160	5.114	4,074
2022-03-11	6.120	6.120	5.900	6.120	5.080	8,277
2022-03-10	6.020	6.240	6.020	6.120	5.080	16,558
2022-03-09	5.900	6.200	5.900	6.080	5.047	34,043
2022-03-08	5.760	6.000	5.700	5.860	4.865	35,165
2022-03-07	5.600	5.820	5.280	5.820	4.831	47,188
2022-03-04	5.820	5.820	5.660	5.660	4.699	13,315
2022-03-03	5.900	5.940	5.820	5.820	4.831	4,484
2022-03-02	5.860	5.940	5.700	5.940	4.931	5,865
2022-03-01	5.880	5.940	5.800	5.880	4.881	3,655
2022-02-28	5.940	5.960	5.760	5.880	4.881	5,008
2022-02-25	5.940	5.980	5.900	5.960	4.948	5,511
2022-02-24	5.940	5.980	5.900	5.920	4.914	7,676
2022-02-23	6.060	6.160	6.000	6.120	5.080	10,878
2022-02-22	6.080	6.180	6.000	6.060	5.031	16,266
2022-02-21	6.240	6.300	6.120	6.200	5.147	19,839
2022-02-18	6.240	6.400	6.240	6.400	5.313	14,043
2022-02-17	6.280	6.280	6.220	6.220	5.163	542
2022-02-16	6.300	6.300	6.220	6.300	5.230	6,419
2022-02-15	6.280	6.300	6.180	6.300	5.230	4,015
2022-02-14	6.320	6.320	6.200	6.300	5.230	55,842
2022-02-11	6.220	6.340	6.220	6.340	5.263	4,500
2022-02-10	6.300	6.320	6.240	6.240	5.180	7,944

← NewerPage 20 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.