NRJ Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	6.740	6.860	6.740	6.860	6.388	11
2025-05-02	6.640	6.640	6.640	6.640	6.183	2
2025-04-30	6.640	6.640	6.600	6.640	6.183	1
2025-04-29	6.620	6.620	6.620	6.620	6.164	1
2025-04-28	6.560	6.600	6.560	6.600	6.146	8
2025-04-25	6.720	6.720	6.620	6.620	6.164	1
2025-04-24	6.700	6.700	6.700	6.700	6.239	1
2025-04-23	6.680	6.680	6.680	6.680	6.220	1
2025-04-22	6.660	6.660	6.660	6.660	6.202	1
2025-04-16	6.580	6.600	6.580	6.600	6.146	1
2025-04-15	6.580	6.580	6.580	6.580	6.127	1
2025-04-14	6.600	6.600	6.540	6.540	6.090	3
2025-04-11	6.720	6.720	6.620	6.620	6.164	137
2025-04-10	6.640	6.680	6.640	6.680	6.220	138
2025-04-08	6.420	6.420	6.420	6.420	5.978	1
2025-04-07	6.500	6.500	6.500	6.500	6.053	2
2025-04-03	6.640	6.640	6.620	6.620	6.164	5
2025-04-01	6.700	6.700	6.700	6.700	6.239	1
2025-03-31	6.700	6.700	6.700	6.700	6.239	1
2025-03-28	6.800	6.800	6.660	6.660	6.202	289
2025-03-27	6.880	6.880	6.760	6.760	6.295	92
2025-03-25	6.880	6.880	6.880	6.880	6.407	1
2025-03-24	6.900	6.900	6.900	6.900	6.425	16
2025-03-20	6.600	6.600	6.600	6.600	6.146	1
2025-03-19	6.580	6.600	6.580	6.600	6.146	2
2025-03-18	6.520	6.560	6.500	6.500	6.053	1
2025-03-13	6.580	6.580	6.540	6.540	6.090	1
2025-03-03	6.760	6.760	6.660	6.660	6.202	15
2025-02-28	6.800	6.800	6.800	6.800	6.332	3
2025-02-27	7.080	7.080	7.060	7.060	6.574	5
2025-02-26	7.080	7.080	7.080	7.080	6.593	1
2025-02-25	7.000	7.000	7.000	7.000	6.518	4
2025-02-24	6.960	6.960	6.960	6.960	6.481	11
2025-02-20	7.000	7.000	7.000	7.000	6.518	2
2025-02-14	7.120	7.120	7.060	7.060	6.574	16
2025-02-13	7.040	7.040	7.040	7.040	6.556	1
2025-02-11	7.160	7.160	7.160	7.160	6.667	1
2025-02-10	7.180	7.180	7.180	7.180	6.686	1
2025-02-07	7.140	7.140	7.140	7.140	6.649	1
2025-02-06	6.990	6.990	6.990	6.990	6.509	4,000
2025-02-05	6.960	6.960	6.960	6.960	6.481	1
2025-02-04	6.900	6.940	6.900	6.940	6.462	3
2025-02-03	7.000	7.000	6.880	6.880	6.407	4
2025-01-31	6.921	6.921	6.921	6.921	6.445	70
2025-01-30	6.900	6.900	6.860	6.900	6.425	5
2025-01-29	6.840	6.880	6.840	6.880	6.407	10
2025-01-28	6.840	6.840	6.820	6.820	6.351	1
2025-01-23	6.940	6.940	6.920	6.920	6.444	4
2025-01-22	6.940	6.940	6.940	6.940	6.462	1
2025-01-21	7.000	7.000	6.960	6.960	6.481	554
2025-01-20	6.960	7.000	6.960	6.960	6.481	111
2025-01-15	6.980	7.020	6.980	7.020	6.537	172
2025-01-10	6.900	6.900	6.780	6.840	6.369	391
2025-01-09	7.040	7.040	7.040	7.040	6.556	7
2025-01-08	7.140	7.140	7.060	7.120	6.630	14
2025-01-06	7.040	7.100	7.040	7.100	6.611	7
2025-01-03	7.040	7.040	7.040	7.040	6.556	6
2025-01-02	7.000	7.020	6.980	6.980	6.500	19
2024-12-30	6.960	6.960	6.960	6.960	6.481	6
2024-12-27	7.000	7.000	7.000	7.000	6.518	4

← NewerPage 5 of 10 · 592 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.