NRJ Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	7.660	7.660	7.600	7.600	7.083	12,966
2025-05-22	7.620	7.680	7.600	7.660	7.139	6,849
2025-05-21	7.660	7.700	7.600	7.660	7.139	6,844
2025-05-20	7.540	7.680	7.500	7.660	7.139	22,009
2025-05-19	7.500	7.500	7.360	7.460	6.953	13,005
2025-05-16	7.500	7.660	7.300	7.360	6.859	54,919
2025-05-15	7.500	7.660	7.420	7.460	6.953	25,923
2025-05-14	7.300	7.360	7.300	7.360	6.859	6,358
2025-05-13	7.240	7.320	7.200	7.280	6.785	19,380
2025-05-12	7.480	7.480	7.240	7.260	6.766	30,972
2025-05-09	7.260	7.480	7.260	7.420	6.915	45,133
2025-05-08	7.300	7.340	7.140	7.260	6.766	37,513
2025-05-07	6.860	7.120	6.820	7.040	6.561	18,091
2025-05-06	6.740	6.900	6.720	6.860	6.393	15,254
2025-05-05	6.600	6.760	6.600	6.740	6.282	5,925
2025-05-02	6.620	6.640	6.580	6.600	6.151	10,624
2025-04-30	6.640	6.640	6.600	6.640	6.188	1,842
2025-04-29	6.620	6.640	6.580	6.640	6.188	1,264
2025-04-28	6.620	6.620	6.540	6.620	6.170	5,951
2025-04-25	6.680	6.720	6.540	6.540	6.095	17,833
2025-04-24	6.660	6.720	6.640	6.680	6.226	2,544
2025-04-23	6.680	6.700	6.620	6.620	6.170	837
2025-04-22	6.620	6.680	6.580	6.580	6.132	2,627
2025-04-17	6.520	6.660	6.500	6.660	6.207	8,712
2025-04-16	6.580	6.600	6.480	6.540	6.095	17,588
2025-04-15	6.560	6.600	6.540	6.580	6.132	3,388
2025-04-14	6.580	6.620	6.540	6.580	6.132	5,741
2025-04-11	6.720	6.720	6.580	6.580	6.132	4,205
2025-04-10	6.640	6.680	6.600	6.600	6.151	5,056
2025-04-09	6.440	6.680	6.420	6.640	6.188	9,352
2025-04-08	6.380	6.460	6.380	6.420	5.983	4,032
2025-04-07	6.480	6.500	6.360	6.380	5.946	24,268
2025-04-04	6.720	6.720	6.540	6.620	6.170	11,113
2025-04-03	6.620	6.720	6.620	6.660	6.207	11,064
2025-04-02	6.660	6.660	6.560	6.640	6.188	7,077
2025-04-01	6.600	6.700	6.600	6.660	6.207	1,359
2025-03-31	6.660	6.700	6.620	6.640	6.188	2,145
2025-03-28	6.800	6.800	6.680	6.700	6.244	3,398
2025-03-27	6.840	6.880	6.700	6.780	6.319	15,126
2025-03-26	6.840	6.880	6.820	6.840	6.375	2,084
2025-03-25	6.940	6.960	6.880	6.880	6.412	11,217
2025-03-24	6.920	6.960	6.860	6.940	6.468	6,791
2025-03-21	6.600	7.000	6.580	7.000	6.524	160,891
2025-03-20	6.600	6.600	6.540	6.600	6.151	5,785
2025-03-19	6.580	6.600	6.560	6.600	6.151	7,917
2025-03-18	6.560	6.560	6.500	6.560	6.114	5,746
2025-03-17	6.560	6.560	6.520	6.560	6.114	4,391
2025-03-14	6.580	6.580	6.500	6.560	6.114	1,979
2025-03-13	6.520	6.600	6.500	6.540	6.095	14,090
2025-03-12	6.520	6.600	6.520	6.520	6.077	14,237
2025-03-11	6.600	6.620	6.520	6.520	6.077	12,254
2025-03-10	6.640	6.640	6.580	6.580	6.132	11,584
2025-03-07	6.620	6.660	6.620	6.640	6.188	1,522
2025-03-06	6.620	6.640	6.600	6.620	6.170	7,454
2025-03-05	6.600	6.640	6.540	6.560	6.114	5,239
2025-03-04	6.600	6.640	6.500	6.600	6.151	14,485
2025-03-03	6.700	6.760	6.520	6.600	6.151	37,475
2025-02-28	6.980	7.100	6.700	6.780	6.319	42,845
2025-02-27	7.080	7.080	7.060	7.060	6.580	2,517
2025-02-26	7.060	7.120	7.060	7.120	6.636	3,007

← NewerPage 7 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.