NRJ Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 6.159 | 6.159 | 6.159 | 6.159 | 5.106 | 114 |
| 2022-05-31 | 6.140 | 6.140 | 6.140 | 6.140 | 5.090 | 1 |
| 2022-05-30 | 6.180 | 6.180 | 6.180 | 6.180 | 5.123 | 149 |
| 2022-05-25 | 6.280 | 6.280 | 6.260 | 6.260 | 5.190 | 94 |
| 2022-05-24 | 6.160 | 6.160 | 6.160 | 6.160 | 5.107 | 45 |
| 2022-05-23 | 6.160 | 6.180 | 6.160 | 6.180 | 5.123 | 42 |
| 2022-05-20 | 6.020 | 6.020 | 6.020 | 6.020 | 4.991 | 12 |
| 2022-05-10 | 6.040 | 6.040 | 6.000 | 6.000 | 4.974 | 325 |
| 2022-04-27 | 5.920 | 5.920 | 5.920 | 5.920 | 4.908 | 386 |
| 2022-04-11 | 6.699 | 6.699 | 6.699 | 6.699 | 5.554 | 113 |
| 2022-04-04 | 6.600 | 6.600 | 6.580 | 6.580 | 5.455 | 518 |
| 2022-03-28 | 6.480 | 6.599 | 6.480 | 6.599 | 5.471 | 281 |
| 2022-03-25 | 6.380 | 6.500 | 6.380 | 6.500 | 5.389 | 216 |
| 2022-03-22 | 6.200 | 6.200 | 6.200 | 6.200 | 5.140 | 16 |
| 2022-03-21 | 6.280 | 6.280 | 6.280 | 6.280 | 5.206 | 20 |
| 2022-03-18 | 6.300 | 6.300 | 6.260 | 6.300 | 5.223 | 392 |
| 2022-03-17 | 6.340 | 6.359 | 6.340 | 6.359 | 5.272 | 122 |
| 2022-03-14 | 6.040 | 6.040 | 6.040 | 6.040 | 5.007 | 235 |
| 2022-03-10 | 6.119 | 6.119 | 6.119 | 6.119 | 5.073 | 117 |
| 2022-03-09 | 6.000 | 6.000 | 5.980 | 5.980 | 4.958 | 625 |
| 2022-03-08 | 5.820 | 5.820 | 5.820 | 5.820 | 4.825 | 7 |
| 2022-03-07 | 5.440 | 5.600 | 5.440 | 5.600 | 4.643 | 612 |
| 2022-03-04 | 5.740 | 5.740 | 5.740 | 5.740 | 4.759 | 25 |
| 2022-02-28 | 5.780 | 5.780 | 5.780 | 5.780 | 4.792 | 588 |
| 2022-02-24 | 5.980 | 5.980 | 5.980 | 5.980 | 4.958 | 185 |
| 2022-02-18 | 6.400 | 6.400 | 6.400 | 6.400 | 5.306 | 209 |
| 2022-02-16 | 6.260 | 6.260 | 6.260 | 6.260 | 5.190 | 382 |
| 2022-02-15 | 6.240 | 6.240 | 6.240 | 6.240 | 5.173 | 668 |
| 2022-02-11 | 6.250 | 6.250 | 6.250 | 6.250 | 5.182 | 667 |
| 2022-02-10 | 6.300 | 6.300 | 6.300 | 6.300 | 5.223 | 1,284 |
| 2022-02-09 | 6.300 | 6.300 | 6.300 | 6.300 | 5.223 | 70 |
| 2022-02-08 | 6.280 | 6.280 | 6.280 | 6.280 | 5.206 | 801 |
| 2022-02-07 | 6.280 | 6.280 | 6.280 | 6.280 | 5.206 | 801 |
| 2022-02-04 | 6.240 | 6.320 | 6.240 | 6.320 | 5.240 | 1,470 |
| 2022-01-31 | 5.960 | 6.220 | 5.960 | 6.220 | 5.157 | 622 |
| 2022-01-27 | 5.820 | 5.820 | 5.820 | 5.820 | 4.825 | 200 |
| 2022-01-26 | 5.900 | 5.900 | 5.900 | 5.900 | 4.891 | 43 |
| 2022-01-25 | 5.800 | 5.800 | 5.780 | 5.780 | 4.792 | 680 |
| 2022-01-20 | 6.000 | 6.000 | 5.940 | 5.940 | 4.925 | 450 |
| 2022-01-18 | 5.900 | 5.920 | 5.900 | 5.920 | 4.908 | 204 |
| 2022-01-10 | 5.820 | 5.820 | 5.820 | 5.820 | 4.825 | 600 |
| 2022-01-06 | 5.660 | 5.700 | 5.640 | 5.680 | 4.709 | 393 |
| 2022-01-05 | 5.700 | 5.700 | 5.700 | 5.700 | 4.726 | 54 |
| 2021-12-30 | 5.600 | 5.600 | 5.600 | 5.600 | 4.643 | 45 |
| 2021-12-29 | 5.600 | 5.600 | 5.600 | 5.600 | 4.643 | 72 |
| 2021-12-15 | 5.600 | 5.600 | 5.560 | 5.560 | 4.609 | 3,000 |
| 2021-12-14 | 5.620 | 5.640 | 5.600 | 5.600 | 4.643 | 660 |
| 2021-12-09 | 5.680 | 5.680 | 5.680 | 5.680 | 4.709 | 153 |
| 2021-12-08 | 5.680 | 5.680 | 5.659 | 5.659 | 4.692 | 490 |
| 2021-12-06 | 5.700 | 5.700 | 5.700 | 5.700 | 4.726 | 511 |
| 2021-11-30 | 5.800 | 5.800 | 5.800 | 5.800 | 4.808 | 32,668 |
| 2021-11-17 | 5.999 | 5.999 | 5.999 | 5.999 | 4.974 | 144 |
← NewerPage 10 of 10 · 592 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.