NATURENERGIE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	30.800	30.900	30.500	30.900	30.070	2,552
2025-05-16	31.000	31.000	30.700	31.000	30.167	2,394
2025-05-15	31.900	31.900	30.800	31.000	30.167	8,146
2025-05-14	31.900	32.000	31.900	32.000	31.140	525
2025-05-13	31.900	32.000	31.900	32.000	31.140	655
2025-05-12	32.100	32.100	31.800	32.000	31.140	1,409
2025-05-09	31.700	31.900	31.700	31.900	31.043	386
2025-05-08	31.200	32.100	31.200	32.100	31.238	1,567
2025-05-07	31.300	31.300	31.000	31.000	30.167	235
2025-05-06	31.600	31.800	30.400	31.100	30.265	2,910
2025-05-05	31.700	31.900	31.600	31.600	30.751	984
2025-05-02	31.900	32.200	31.500	31.900	31.043	1,960
2025-04-30	32.900	33.000	32.300	32.400	30.640	961
2025-04-29	33.100	33.100	32.900	33.100	31.302	113
2025-04-28	33.000	33.100	32.700	32.900	31.113	318
2025-04-25	32.200	32.800	32.200	32.800	31.018	3,389
2025-04-24	32.200	32.400	31.800	32.400	30.640	2,630
2025-04-23	32.200	32.200	31.800	32.000	30.262	533
2025-04-22	31.500	32.000	31.500	32.000	30.262	571
2025-04-17	32.000	32.200	31.300	31.300	29.600	2,924
2025-04-16	32.000	32.100	31.700	31.900	30.167	4,142
2025-04-15	32.800	32.900	31.300	31.800	30.073	2,714
2025-04-14	32.500	33.000	32.500	32.800	31.018	954
2025-04-11	32.500	32.500	32.100	32.300	30.545	893
2025-04-10	31.300	32.200	31.300	32.200	30.451	565
2025-04-09	32.200	32.200	31.100	31.100	29.411	5,171
2025-04-08	32.500	32.700	32.200	32.200	30.451	459
2025-04-07	32.300	32.500	32.200	32.300	30.545	790
2025-04-04	33.000	33.100	32.600	33.100	31.302	15,477
2025-04-03	33.900	33.900	33.100	33.100	31.302	1,560
2025-04-02	33.600	33.700	33.500	33.700	31.869	434
2025-04-01	33.400	33.400	33.200	33.400	31.586	121
2025-03-31	33.600	33.600	33.400	33.600	31.775	220
2025-03-28	33.100	33.400	33.100	33.400	31.586	300
2025-03-27	33.300	33.500	33.100	33.100	31.302	1,167
2025-03-26	33.500	33.500	33.100	33.500	31.680	7,799
2025-03-25	33.500	33.700	33.500	33.700	31.869	164
2025-03-24	34.000	34.000	33.500	33.600	31.775	499
2025-03-21	33.800	33.900	33.500	33.800	31.964	1,288
2025-03-20	33.700	34.200	33.300	33.600	31.775	956
2025-03-19	33.600	33.600	33.200	33.500	31.680	755
2025-03-18	33.600	33.700	33.600	33.600	31.775	1,299
2025-03-17	33.400	33.700	33.200	33.600	31.775	1,074
2025-03-14	33.300	33.600	33.100	33.400	31.586	1,829
2025-03-13	33.600	33.600	33.400	33.400	31.586	211
2025-03-12	33.700	34.000	33.700	33.800	31.964	2,737
2025-03-11	33.000	33.900	33.000	33.900	32.059	2,145
2025-03-10	33.100	33.200	33.000	33.000	31.207	2,400
2025-03-07	33.000	33.300	33.000	33.000	31.207	6,568
2025-03-06	33.100	33.100	33.000	33.000	31.207	948
2025-03-05	33.500	33.500	32.900	33.100	31.302	2,104
2025-03-04	33.700	33.700	33.700	33.700	31.869	25
2025-03-03	33.000	33.700	33.000	33.700	31.869	14,678
2025-02-28	33.200	33.200	32.800	32.800	31.018	6,101
2025-02-27	34.700	34.700	33.000	33.200	31.397	11,043
2025-02-26	34.700	34.900	34.600	34.900	33.004	1,687
2025-02-25	34.800	34.800	34.000	34.500	32.626	4,196
2025-02-24	34.100	34.600	33.800	34.600	32.721	11,106
2025-02-21	34.500	34.500	33.700	33.800	31.964	2,463
2025-02-20	34.500	34.500	33.800	34.500	32.626	4,027

← NewerPage 7 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.9000 CHF
2025-05-02	0.9000 CHF
2024-04-25	0.9000 CHF
2023-04-27	0.8500 CHF
2022-04-28	0.8500 CHF
2021-04-29	0.7500 CHF
2020-04-30	0.7500 CHF
2019-04-02	0.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.