NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.240	6.320	6.240	6.300	5.230	3,165
2022-02-08	6.340	6.340	6.220	6.220	5.163	3,334
2022-02-07	6.380	6.380	6.260	6.340	5.263	14,399
2022-02-04	6.220	6.440	6.140	6.380	5.296	37,456
2022-02-03	6.080	6.100	6.040	6.040	5.014	1,513
2022-02-02	6.120	6.140	6.060	6.060	5.031	3,184
2022-02-01	6.260	6.260	6.020	6.100	5.064	3,206
2022-01-31	5.960	6.280	5.920	5.920	4.914	30,142
2022-01-28	5.800	5.960	5.800	5.960	4.948	11,552
2022-01-27	5.860	5.900	5.800	5.900	4.898	4,824
2022-01-26	5.860	5.960	5.800	5.880	4.881	19,905
2022-01-25	5.880	5.900	5.740	5.860	4.865	13,037
2022-01-24	5.880	5.940	5.760	5.900	4.898	14,382
2022-01-21	5.920	5.960	5.880	5.900	4.898	3,994
2022-01-20	6.020	6.020	5.920	5.960	4.948	46,072
2022-01-19	5.920	6.040	5.860	6.020	4.997	23,387
2022-01-18	5.920	5.980	5.840	5.960	4.948	16,766
2022-01-17	5.800	5.940	5.760	5.940	4.931	27,411
2022-01-14	5.860	5.860	5.780	5.820	4.831	4,267
2022-01-13	5.900	5.900	5.800	5.820	4.831	3,962
2022-01-12	5.860	5.920	5.820	5.840	4.848	3,669
2022-01-11	5.760	5.880	5.760	5.880	4.881	16,800
2022-01-10	5.740	5.860	5.740	5.800	4.815	27,321
2022-01-07	5.680	5.800	5.680	5.720	4.748	13,241
2022-01-06	5.660	5.740	5.600	5.700	4.732	63,571
2022-01-05	5.740	5.740	5.700	5.700	4.732	8,411
2022-01-04	5.800	5.800	5.680	5.720	4.748	86,736
2022-01-03	5.640	5.900	5.640	5.720	4.748	42,081
2021-12-31	5.580	5.620	5.580	5.620	4.665	980
2021-12-30	5.560	5.600	5.560	5.600	4.649	4,489
2021-12-29	5.600	5.600	5.560	5.560	4.616	5,100
2021-12-28	5.600	5.600	5.580	5.600	4.649	11,899
2021-12-27	5.580	5.600	5.560	5.600	4.649	11,315
2021-12-24	5.600	5.600	5.580	5.600	4.649	2,835
2021-12-23	5.580	5.600	5.560	5.600	4.649	6,159
2021-12-22	5.600	5.600	5.540	5.580	4.632	5,342
2021-12-21	5.520	5.600	5.520	5.580	4.632	20,646
2021-12-20	5.540	5.580	5.540	5.560	4.616	733
2021-12-17	5.560	5.600	5.520	5.540	4.599	4,743
2021-12-16	5.600	5.600	5.540	5.560	4.616	8,641
2021-12-15	5.580	5.600	5.520	5.540	4.599	11,816
2021-12-14	5.700	5.720	5.540	5.600	4.649	17,466
2021-12-13	5.680	5.700	5.680	5.700	4.732	1,871
2021-12-10	5.660	5.720	5.660	5.700	4.732	6,191
2021-12-09	5.640	5.680	5.640	5.660	4.699	2,048
2021-12-08	5.640	5.700	5.640	5.660	4.699	2,279
2021-12-07	5.680	5.720	5.640	5.640	4.682	32,352
2021-12-06	5.700	5.700	5.660	5.700	4.732	8,299
2021-12-03	5.640	5.700	5.640	5.700	4.732	8,942
2021-12-02	5.780	5.800	5.640	5.680	4.715	49,679
2021-12-01	5.840	5.840	5.760	5.780	4.798	3,719
2021-11-30	5.840	5.840	5.740	5.800	4.815	39,554
2021-11-29	5.800	5.880	5.800	5.820	4.831	8,427
2021-11-26	5.880	5.900	5.780	5.840	4.848	13,651
2021-11-25	5.960	5.960	5.920	5.940	4.931	2,030
2021-11-24	5.900	6.000	5.880	5.960	4.948	8,478
2021-11-23	5.980	5.980	5.840	5.940	4.931	28,442
2021-11-22	6.000	6.020	5.940	6.020	4.997	23,173
2021-11-19	5.960	6.020	5.940	6.000	4.981	195,029
2021-11-18	6.020	6.020	5.860	5.960	4.948	13,179

← NewerPage 21 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.