NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.940 | 6.980 | 6.940 | 6.960 | 6.487 | 24,950 |
| 2024-11-27 | 7.000 | 7.000 | 6.940 | 6.980 | 6.505 | 3,078 |
| 2024-11-26 | 6.980 | 7.020 | 6.940 | 7.000 | 6.524 | 3,725 |
| 2024-11-25 | 6.940 | 7.040 | 6.940 | 7.000 | 6.524 | 4,010 |
| 2024-11-22 | 7.060 | 7.060 | 6.980 | 6.980 | 6.505 | 1,875 |
| 2024-11-21 | 7.100 | 7.120 | 7.060 | 7.060 | 6.580 | 1,011 |
| 2024-11-20 | 7.000 | 7.120 | 6.960 | 7.100 | 6.617 | 3,291 |
| 2024-11-19 | 7.020 | 7.040 | 7.000 | 7.020 | 6.543 | 1,671 |
| 2024-11-18 | 7.100 | 7.120 | 7.000 | 7.000 | 6.524 | 9,625 |
| 2024-11-15 | 7.020 | 7.120 | 7.000 | 7.120 | 6.636 | 7,230 |
| 2024-11-14 | 7.180 | 7.180 | 6.920 | 7.040 | 6.561 | 8,413 |
| 2024-11-13 | 7.240 | 7.260 | 7.200 | 7.200 | 6.710 | 5,641 |
| 2024-11-12 | 7.260 | 7.260 | 7.220 | 7.240 | 6.748 | 9,155 |
| 2024-11-11 | 7.220 | 7.240 | 7.160 | 7.240 | 6.748 | 3,272 |
| 2024-11-08 | 7.260 | 7.260 | 7.160 | 7.160 | 6.673 | 9,152 |
| 2024-11-07 | 7.360 | 7.360 | 7.220 | 7.260 | 6.766 | 4,764 |
| 2024-11-06 | 7.420 | 7.440 | 7.340 | 7.380 | 6.878 | 4,989 |
| 2024-11-05 | 7.440 | 7.460 | 7.380 | 7.400 | 6.897 | 1,332 |
| 2024-11-04 | 7.400 | 7.440 | 7.360 | 7.440 | 6.934 | 12,197 |
| 2024-11-01 | 7.480 | 7.480 | 7.400 | 7.400 | 6.897 | 3,445 |
| 2024-10-31 | 7.500 | 7.520 | 7.460 | 7.480 | 6.971 | 1,190 |
| 2024-10-30 | 7.540 | 7.540 | 7.500 | 7.520 | 7.009 | 964 |
| 2024-10-29 | 7.540 | 7.540 | 7.520 | 7.520 | 7.009 | 2,244 |
| 2024-10-28 | 7.400 | 7.540 | 7.400 | 7.540 | 7.027 | 5,912 |
| 2024-10-25 | 7.420 | 7.440 | 7.400 | 7.440 | 6.934 | 2,563 |
| 2024-10-24 | 7.440 | 7.440 | 7.400 | 7.420 | 6.915 | 4,362 |
| 2024-10-23 | 7.440 | 7.480 | 7.420 | 7.440 | 6.934 | 2,128 |
| 2024-10-22 | 7.520 | 7.520 | 7.420 | 7.420 | 6.915 | 5,812 |
| 2024-10-21 | 7.500 | 7.520 | 7.460 | 7.500 | 6.990 | 2,930 |
| 2024-10-18 | 7.420 | 7.540 | 7.420 | 7.480 | 6.971 | 3,863 |
| 2024-10-17 | 7.420 | 7.440 | 7.400 | 7.440 | 6.934 | 1,857 |
| 2024-10-16 | 7.440 | 7.440 | 7.380 | 7.420 | 6.915 | 1,592 |
| 2024-10-15 | 7.460 | 7.460 | 7.360 | 7.400 | 6.897 | 26,528 |
| 2024-10-14 | 7.600 | 7.600 | 7.360 | 7.460 | 6.953 | 18,192 |
| 2024-10-11 | 7.620 | 7.640 | 7.600 | 7.640 | 7.120 | 2,960 |
| 2024-10-10 | 7.640 | 7.660 | 7.620 | 7.640 | 7.120 | 1,237 |
| 2024-10-09 | 7.760 | 7.760 | 7.600 | 7.660 | 7.139 | 4,980 |
| 2024-10-08 | 7.680 | 7.760 | 7.660 | 7.760 | 7.232 | 2,758 |
| 2024-10-07 | 7.700 | 7.720 | 7.680 | 7.720 | 7.195 | 40,201 |
| 2024-10-04 | 7.800 | 7.800 | 7.620 | 7.700 | 7.176 | 4,136 |
| 2024-10-03 | 7.780 | 7.840 | 7.740 | 7.760 | 7.232 | 1,288 |
| 2024-10-02 | 7.780 | 7.900 | 7.760 | 7.780 | 7.251 | 34,451 |
| 2024-10-01 | 7.720 | 7.720 | 7.660 | 7.700 | 7.176 | 957 |
| 2024-09-30 | 7.700 | 7.720 | 7.660 | 7.720 | 7.195 | 3,234 |
| 2024-09-27 | 7.640 | 7.660 | 7.520 | 7.620 | 7.102 | 5,837 |
| 2024-09-26 | 7.600 | 7.660 | 7.580 | 7.620 | 7.102 | 3,242 |
| 2024-09-25 | 7.600 | 7.600 | 7.580 | 7.600 | 7.083 | 5,107 |
| 2024-09-24 | 7.640 | 7.640 | 7.600 | 7.620 | 7.102 | 1,660 |
| 2024-09-23 | 7.680 | 7.680 | 7.580 | 7.640 | 7.120 | 4,964 |
| 2024-09-20 | 7.680 | 7.680 | 7.660 | 7.660 | 7.139 | 3,129 |
| 2024-09-19 | 7.680 | 7.700 | 7.660 | 7.660 | 7.139 | 2,160 |
| 2024-09-18 | 7.620 | 7.700 | 7.620 | 7.700 | 7.176 | 3,797 |
| 2024-09-17 | 7.660 | 7.700 | 7.620 | 7.620 | 7.102 | 2,610 |
| 2024-09-16 | 7.760 | 7.760 | 7.640 | 7.680 | 7.158 | 7,065 |
| 2024-09-13 | 7.740 | 7.760 | 7.700 | 7.700 | 7.176 | 13,963 |
| 2024-09-12 | 7.800 | 7.820 | 7.760 | 7.820 | 7.288 | 2,478 |
| 2024-09-11 | 7.700 | 7.800 | 7.700 | 7.740 | 7.214 | 2,768 |
| 2024-09-10 | 7.580 | 7.700 | 7.580 | 7.700 | 7.176 | 8,402 |
| 2024-09-09 | 7.560 | 7.620 | 7.540 | 7.580 | 7.064 | 5,707 |
| 2024-09-06 | 7.540 | 7.560 | 7.520 | 7.560 | 7.046 | 1,409 |
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.