NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.940 | 7.940 | 7.720 | 7.840 | 7.595 | 11,050 |
| 2025-11-06 | 8.020 | 8.020 | 7.920 | 7.960 | 7.711 | 3,049 |
| 2025-11-05 | 8.060 | 8.060 | 8.000 | 8.000 | 7.750 | 12,051 |
| 2025-11-04 | 8.080 | 8.100 | 8.020 | 8.080 | 7.828 | 4,554 |
| 2025-11-03 | 8.060 | 8.100 | 8.020 | 8.080 | 7.828 | 2,292 |
| 2025-10-31 | 8.140 | 8.160 | 8.060 | 8.060 | 7.808 | 6,593 |
| 2025-10-30 | 8.100 | 8.120 | 8.060 | 8.120 | 7.866 | 3,452 |
| 2025-10-29 | 8.060 | 8.080 | 8.060 | 8.080 | 7.828 | 499 |
| 2025-10-28 | 8.080 | 8.100 | 8.040 | 8.080 | 7.828 | 10,458 |
| 2025-10-27 | 8.120 | 8.120 | 8.040 | 8.080 | 7.828 | 6,547 |
| 2025-10-24 | 8.100 | 8.160 | 8.080 | 8.080 | 7.828 | 6,211 |
| 2025-10-23 | 8.140 | 8.140 | 8.060 | 8.100 | 7.847 | 2,458 |
| 2025-10-22 | 8.120 | 8.200 | 8.120 | 8.120 | 7.866 | 20,649 |
| 2025-10-21 | 8.160 | 8.200 | 8.120 | 8.140 | 7.886 | 5,701 |
| 2025-10-20 | 8.140 | 8.140 | 8.100 | 8.120 | 7.866 | 2,237 |
← NewerPage 5 of 5 · 255 trading days
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.