NRJ Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.000 | 7.000 | 7.000 | 7.000 | 6.518 | 245 |
| 2024-12-23 | 6.960 | 6.980 | 6.960 | 6.960 | 6.481 | 10 |
| 2024-12-20 | 7.100 | 7.100 | 7.040 | 7.040 | 6.556 | 9 |
| 2024-12-19 | 7.240 | 7.240 | 7.220 | 7.220 | 6.723 | 2 |
| 2024-12-18 | 7.240 | 7.240 | 7.240 | 7.240 | 6.742 | 4 |
| 2024-12-17 | 7.200 | 7.200 | 7.200 | 7.200 | 6.704 | 15 |
| 2024-12-12 | 6.940 | 6.940 | 6.940 | 6.940 | 6.462 | 1 |
| 2024-12-05 | 6.820 | 6.820 | 6.820 | 6.820 | 6.351 | 58 |
| 2024-12-04 | 7.020 | 7.020 | 7.020 | 7.020 | 6.537 | 15 |
| 2024-12-03 | 6.940 | 6.940 | 6.940 | 6.940 | 6.462 | 59 |
| 2024-11-29 | 6.960 | 6.960 | 6.960 | 6.960 | 6.481 | 481 |
| 2024-11-27 | 7.000 | 7.000 | 6.940 | 6.940 | 6.462 | 14 |
| 2024-11-20 | 7.020 | 7.020 | 7.020 | 7.020 | 6.537 | 500 |
| 2024-11-18 | 7.100 | 7.100 | 7.000 | 7.000 | 6.518 | 208 |
| 2024-11-12 | 7.220 | 7.240 | 7.220 | 7.240 | 6.742 | 563 |
| 2024-11-07 | 7.400 | 7.400 | 7.400 | 7.400 | 6.891 | 20 |
| 2024-11-06 | 7.380 | 7.380 | 7.380 | 7.380 | 6.872 | 10 |
| 2024-10-30 | 7.520 | 7.520 | 7.500 | 7.500 | 6.984 | 1 |
| 2024-10-25 | 7.440 | 7.440 | 7.440 | 7.440 | 6.928 | 371 |
| 2024-10-18 | 7.440 | 7.540 | 7.440 | 7.540 | 7.021 | 1 |
| 2024-10-16 | 7.380 | 7.400 | 7.380 | 7.400 | 6.891 | 14 |
| 2024-10-15 | 7.440 | 7.440 | 7.440 | 7.440 | 6.928 | 1 |
| 2024-10-14 | 7.460 | 7.460 | 7.460 | 7.460 | 6.947 | 26 |
| 2024-10-04 | 7.780 | 7.780 | 7.780 | 7.780 | 7.245 | 2 |
| 2024-10-02 | 7.900 | 7.900 | 7.820 | 7.820 | 7.282 | 3 |
| 2024-09-30 | 7.660 | 7.660 | 7.660 | 7.660 | 7.133 | 2 |
| 2024-09-24 | 7.660 | 7.660 | 7.660 | 7.660 | 7.133 | 1 |
| 2024-09-23 | 7.680 | 7.680 | 7.680 | 7.680 | 7.151 | 1 |
| 2024-09-19 | 7.660 | 7.660 | 7.660 | 7.660 | 7.133 | 2 |
| 2024-09-16 | 7.700 | 7.700 | 7.700 | 7.700 | 7.170 | 4 |
| 2024-09-13 | 7.760 | 7.760 | 7.720 | 7.720 | 7.189 | 16 |
| 2024-09-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.263 | 2 |
| 2024-09-09 | 7.520 | 7.600 | 7.520 | 7.600 | 7.077 | 117 |
| 2024-09-03 | 7.760 | 7.760 | 7.700 | 7.700 | 7.170 | 1 |
| 2024-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.449 | 2 |
| 2024-08-09 | 7.960 | 7.960 | 7.960 | 7.960 | 7.412 | 91 |
| 2024-08-08 | 8.000 | 8.000 | 7.920 | 7.920 | 7.375 | 2 |
| 2024-08-07 | 7.960 | 8.000 | 7.960 | 7.960 | 7.412 | 372 |
| 2024-08-02 | 8.020 | 8.020 | 8.020 | 8.020 | 7.468 | 1,600 |
| 2024-08-01 | 8.040 | 8.040 | 8.020 | 8.020 | 7.468 | 250 |
| 2024-07-31 | 7.940 | 7.940 | 7.940 | 7.940 | 7.394 | 2 |
| 2024-07-30 | 7.760 | 7.760 | 7.760 | 7.760 | 7.226 | 1 |
| 2024-07-24 | 7.760 | 7.760 | 7.460 | 7.580 | 7.058 | 639 |
| 2024-07-23 | 8.220 | 8.220 | 8.220 | 8.220 | 7.654 | 1 |
| 2024-07-18 | 8.020 | 8.020 | 8.020 | 8.020 | 7.468 | 12 |
| 2024-07-10 | 7.820 | 7.820 | 7.820 | 7.820 | 7.282 | 1 |
| 2024-07-09 | 7.840 | 7.840 | 7.840 | 7.840 | 7.300 | 71 |
| 2024-07-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.077 | 1 |
| 2024-06-28 | 7.480 | 7.480 | 7.480 | 7.480 | 6.965 | 10 |
| 2024-06-24 | 7.660 | 7.660 | 7.640 | 7.640 | 7.114 | 250 |
| 2024-06-17 | 7.740 | 7.740 | 7.600 | 7.600 | 7.077 | 4 |
| 2024-06-13 | 7.820 | 7.820 | 7.800 | 7.800 | 7.263 | 1 |
| 2024-06-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.170 | 33 |
| 2024-06-06 | 8.040 | 8.060 | 8.040 | 8.060 | 7.505 | 16 |
| 2024-06-05 | 7.860 | 7.920 | 7.860 | 7.920 | 7.375 | 1 |
| 2024-05-29 | 7.920 | 7.920 | 7.920 | 7.920 | 7.058 | 1 |
| 2024-05-16 | 7.760 | 7.760 | 7.760 | 7.760 | 6.916 | 1 |
| 2024-05-15 | 7.800 | 7.800 | 7.800 | 7.800 | 6.951 | 2 |
| 2024-05-14 | 7.780 | 7.800 | 7.780 | 7.800 | 6.951 | 1 |
| 2024-04-22 | 7.800 | 7.800 | 7.780 | 7.780 | 6.933 | 65 |
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.