NRJ Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 19,509 |
| 2026-10-22 | 5.720 | 5.780 | 5.640 | 5.680 | 5.680 | 17,247 |
| 2026-10-21 | 5.760 | 5.760 | 5.680 | 5.740 | 5.740 | 9,537 |
| 2026-10-20 | 5.720 | 5.780 | 5.660 | 5.760 | 5.760 | 14,308 |
| 2026-10-19 | 5.720 | 5.780 | 5.680 | 5.700 | 5.700 | 13,962 |
| 2026-10-16 | 5.720 | 5.780 | 5.700 | 5.700 | 5.700 | 16,348 |
| 2026-10-15 | 6.040 | 6.040 | 5.700 | 5.700 | 5.700 | 27,569 |
| 2026-10-14 | 5.620 | 6.100 | 5.620 | 6.100 | 6.100 | 34,443 |
| 2026-10-13 | 5.660 | 5.680 | 5.600 | 5.600 | 5.600 | 29,113 |
| 2026-10-12 | 5.580 | 5.700 | 5.540 | 5.560 | 5.560 | 55,389 |
| 2026-10-09 | 5.600 | 5.600 | 5.520 | 5.560 | 5.560 | 25,581 |
| 2026-10-08 | 5.660 | 5.660 | 5.540 | 5.580 | 5.580 | 12,386 |
| 2026-10-07 | 5.680 | 5.740 | 5.640 | 5.640 | 5.640 | 43,288 |
| 2026-10-06 | 5.680 | 5.700 | 5.580 | 5.660 | 5.660 | 52,991 |
| 2026-10-05 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 17,265 |
| 2026-10-02 | 5.900 | 5.900 | 5.780 | 5.780 | 5.780 | 12,566 |
| 2026-10-01 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 6,806 |
| 2026-09-30 | 5.900 | 5.940 | 5.880 | 5.900 | 5.900 | 2,968 |
| 2026-09-29 | 5.940 | 5.940 | 5.900 | 5.900 | 5.900 | 2,229 |
| 2026-09-28 | 5.960 | 5.960 | 5.900 | 5.940 | 5.940 | 31,767 |
| 2026-09-25 | 6.000 | 6.040 | 5.860 | 5.920 | 5.920 | 31,533 |
| 2026-09-24 | 6.000 | 6.020 | 5.980 | 6.000 | 6.000 | 3,163 |
Page 1 of 1 · 22 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.