NRJ Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 7.779 | 7.779 | 7.779 | 7.779 | 6.933 | 806 |
| 2024-04-18 | 7.789 | 7.789 | 7.789 | 7.789 | 6.942 | 13 |
| 2024-04-12 | 7.600 | 7.600 | 7.600 | 7.600 | 6.773 | 251 |
| 2024-04-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.774 | 223 |
| 2024-04-10 | 7.564 | 7.640 | 7.540 | 7.540 | 6.720 | 1,589 |
| 2024-04-09 | 7.380 | 7.440 | 7.380 | 7.440 | 6.631 | 27 |
| 2024-04-08 | 7.360 | 7.440 | 7.360 | 7.440 | 6.631 | 53 |
| 2024-04-04 | 7.380 | 7.420 | 7.380 | 7.420 | 6.613 | 50 |
| 2024-04-03 | 7.500 | 7.500 | 7.380 | 7.380 | 6.577 | 16 |
| 2024-04-02 | 7.860 | 7.860 | 7.479 | 7.500 | 6.684 | 97 |
| 2024-03-28 | 7.880 | 7.900 | 7.880 | 7.900 | 7.041 | 8 |
| 2024-03-27 | 7.860 | 7.873 | 7.860 | 7.873 | 7.017 | 18 |
| 2024-03-21 | 7.819 | 7.819 | 7.819 | 7.819 | 6.969 | 333 |
| 2024-03-19 | 7.600 | 7.600 | 7.539 | 7.539 | 6.719 | 372 |
| 2024-03-18 | 7.540 | 7.580 | 7.540 | 7.566 | 6.742 | 518 |
| 2024-03-15 | 7.500 | 7.500 | 7.500 | 7.500 | 6.684 | 3 |
| 2024-03-14 | 7.500 | 7.500 | 7.439 | 7.439 | 6.630 | 6 |
| 2024-02-20 | 7.680 | 7.680 | 7.680 | 7.680 | 6.844 | 1 |
| 2024-02-19 | 7.672 | 7.672 | 7.672 | 7.672 | 6.837 | 25 |
| 2024-02-16 | 7.660 | 7.660 | 7.660 | 7.660 | 6.827 | 1 |
| 2024-02-14 | 7.720 | 7.720 | 7.720 | 7.720 | 6.880 | 3 |
| 2024-02-12 | 7.640 | 7.640 | 7.640 | 7.640 | 6.809 | 3 |
| 2024-02-05 | 7.680 | 7.680 | 7.680 | 7.680 | 6.844 | 1 |
| 2024-02-01 | 7.840 | 7.840 | 7.840 | 7.840 | 6.987 | 1 |
| 2024-01-31 | 7.840 | 7.840 | 7.840 | 7.840 | 6.987 | 1 |
| 2024-01-29 | 7.500 | 7.600 | 7.480 | 7.480 | 6.666 | 3 |
| 2024-01-25 | 7.480 | 7.480 | 7.380 | 7.415 | 6.608 | 141 |
| 2024-01-23 | 7.460 | 7.460 | 7.460 | 7.460 | 6.648 | 1 |
| 2024-01-19 | 7.460 | 7.460 | 7.460 | 7.460 | 6.648 | 2 |
| 2024-01-18 | 7.340 | 7.540 | 7.340 | 7.540 | 6.720 | 1,498 |
| 2024-01-17 | 7.320 | 7.340 | 7.320 | 7.320 | 6.524 | 879 |
| 2024-01-16 | 7.200 | 7.320 | 7.200 | 7.300 | 6.506 | 438 |
| 2024-01-11 | 7.260 | 7.260 | 7.260 | 7.260 | 6.470 | 1 |
| 2024-01-08 | 7.260 | 7.260 | 7.220 | 7.220 | 6.434 | 51 |
| 2024-01-05 | 7.240 | 7.260 | 7.240 | 7.260 | 6.471 | 314 |
| 2024-01-04 | 7.320 | 7.320 | 7.280 | 7.280 | 6.488 | 100 |
| 2024-01-02 | 7.380 | 7.380 | 7.360 | 7.360 | 6.559 | 386 |
| 2023-12-27 | 7.400 | 7.400 | 7.340 | 7.360 | 6.560 | 421 |
| 2023-12-19 | 7.180 | 7.180 | 7.180 | 7.180 | 6.399 | 193 |
| 2023-12-18 | 7.180 | 7.180 | 7.180 | 7.180 | 6.399 | 1 |
| 2023-12-13 | 7.080 | 7.080 | 7.060 | 7.060 | 6.292 | 46 |
| 2023-12-12 | 7.200 | 7.200 | 7.120 | 7.140 | 6.363 | 1,852 |
| 2023-12-11 | 7.200 | 7.200 | 7.200 | 7.200 | 6.416 | 58 |
| 2023-12-07 | 7.160 | 7.160 | 7.160 | 7.160 | 6.381 | 30 |
| 2023-12-06 | 7.080 | 7.080 | 7.040 | 7.040 | 6.274 | 286 |
| 2023-12-05 | 6.940 | 6.940 | 6.940 | 6.940 | 6.185 | 217 |
| 2023-12-04 | 7.001 | 7.001 | 6.996 | 6.996 | 6.235 | 442 |
| 2023-12-01 | 7.000 | 7.000 | 7.000 | 7.000 | 6.239 | 129 |
| 2023-11-29 | 6.920 | 6.920 | 6.920 | 6.920 | 6.167 | 2 |
| 2023-11-28 | 6.960 | 7.000 | 6.960 | 6.984 | 6.224 | 100 |
| 2023-11-27 | 6.960 | 6.960 | 6.960 | 6.960 | 6.203 | 40 |
| 2023-11-23 | 6.920 | 6.920 | 6.860 | 6.860 | 6.113 | 332 |
| 2023-11-20 | 6.960 | 6.960 | 6.935 | 6.935 | 6.181 | 129 |
| 2023-11-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.149 | 220 |
| 2023-11-15 | 6.988 | 6.988 | 6.988 | 6.988 | 6.227 | 143 |
| 2023-11-13 | 6.980 | 6.980 | 6.980 | 6.980 | 6.221 | 178 |
| 2023-11-10 | 6.980 | 6.980 | 6.940 | 6.950 | 6.194 | 14 |
| 2023-11-09 | 7.200 | 7.200 | 6.980 | 7.000 | 6.238 | 153 |
| 2023-11-07 | 6.739 | 6.739 | 6.739 | 6.739 | 6.006 | 51 |
| 2023-11-02 | 6.680 | 6.700 | 6.680 | 6.700 | 5.971 | 279 |
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.