NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	7.100	7.120	7.000	7.000	6.781	8,623
2026-04-30	7.160	7.160	7.100	7.140	6.917	708
2026-04-29	7.180	7.180	7.120	7.180	6.956	1,980
2026-04-28	7.200	7.200	7.140	7.180	6.956	2,810
2026-04-27	7.180	7.200	7.180	7.200	6.975	2,473
2026-04-24	7.160	7.200	7.120	7.200	6.975	6,473
2026-04-23	7.180	7.180	7.120	7.160	6.936	1,996
2026-04-22	7.120	7.240	7.100	7.180	6.956	6,092
2026-04-21	7.020	7.140	7.000	7.120	6.898	2,532
2026-04-20	7.000	7.040	6.840	7.020	6.801	31,527
2026-04-17	6.960	7.000	6.900	7.000	6.781	9,024
2026-04-16	7.000	7.000	6.960	6.980	6.762	3,693
2026-04-15	7.000	7.000	6.960	7.000	6.781	3,919
2026-04-14	6.980	7.060	6.980	7.000	6.781	5,364
2026-04-13	7.040	7.060	6.980	7.000	6.781	4,579
2026-04-10	7.000	7.000	6.960	6.980	6.762	17,009
2026-04-09	7.040	7.040	6.960	6.960	6.743	4,352
2026-04-08	6.980	7.060	6.940	7.000	6.781	7,609
2026-04-07	6.920	6.940	6.920	6.920	6.704	10,471
2026-04-02	7.000	7.000	6.860	6.920	6.704	4,020
2026-04-01	6.860	7.000	6.860	7.000	6.781	7,760
2026-03-31	6.960	6.960	6.860	6.860	6.646	4,628
2026-03-30	6.980	7.020	6.960	6.960	6.743	2,044
2026-03-27	7.020	7.040	6.960	7.000	6.781	5,209
2026-03-26	7.100	7.100	7.000	7.020	6.801	1,503
2026-03-25	7.000	7.280	6.940	7.020	6.801	74,546
2026-03-24	6.740	6.880	6.740	6.880	6.665	9,331
2026-03-23	6.780	6.800	6.700	6.760	6.549	6,199
2026-03-20	6.780	6.860	6.760	6.760	6.549	6,544
2026-03-19	6.840	6.860	6.780	6.780	6.568	2,680
2026-03-18	6.940	6.940	6.820	6.840	6.626	1,416
2026-03-17	6.840	6.880	6.800	6.860	6.646	2,089
2026-03-16	6.940	6.940	6.780	6.840	6.626	10,753
2026-03-13	7.000	7.000	6.920	6.920	6.704	3,613
2026-03-12	6.980	7.000	6.960	6.960	6.743	1,371
2026-03-11	6.960	7.000	6.960	6.980	6.762	2,515
2026-03-10	7.000	7.000	6.980	6.980	6.762	1,060
2026-03-09	7.040	7.040	6.960	6.980	6.762	12,463
2026-03-06	7.180	7.200	7.080	7.080	6.859	4,570
2026-03-05	7.100	7.180	7.100	7.160	6.936	1,464
2026-03-04	7.020	7.140	7.000	7.120	6.898	3,184
2026-03-03	7.140	7.140	7.000	7.000	6.781	3,012
2026-03-02	7.020	7.140	7.000	7.080	6.859	12,456
2026-02-27	7.160	7.180	7.100	7.140	6.917	1,367
2026-02-26	7.120	7.160	7.120	7.160	6.936	2,261
2026-02-25	7.180	7.180	7.140	7.140	6.917	2,001
2026-02-24	7.100	7.140	7.100	7.140	6.917	3,169
2026-02-23	7.040	7.140	7.040	7.100	6.878	1,530
2026-02-20	7.060	7.120	7.000	7.040	6.820	8,994
2026-02-19	7.140	7.180	7.080	7.080	6.859	5,232
2026-02-18	7.120	7.220	7.100	7.140	6.917	8,738
2026-02-17	7.100	7.120	7.080	7.120	6.898	6,243
2026-02-16	7.080	7.140	7.060	7.100	6.878	4,354
2026-02-13	7.140	7.140	7.000	7.080	6.859	13,156
2026-02-12	7.340	7.340	7.040	7.080	6.859	15,350
2026-02-11	7.400	7.420	7.260	7.260	7.033	6,709
2026-02-10	7.320	7.420	7.320	7.400	7.169	4,263
2026-02-09	6.980	7.540	6.960	7.300	7.072	28,695
2026-02-06	6.960	6.980	6.920	6.920	6.704	22,749
2026-02-05	6.980	7.000	6.920	6.920	6.704	21,188

← NewerPage 3 of 22 · 1,284 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.