NRJ Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.480	6.480	6.480	6.480	5.775	1
2023-10-27	6.420	6.420	6.280	6.280	5.597	184
2023-10-19	6.640	6.640	6.600	6.600	5.882	402
2023-10-18	6.660	6.660	6.660	6.660	5.935	100
2023-10-16	6.840	6.860	6.800	6.800	6.060	261
2023-10-10	6.980	6.980	6.900	6.900	6.149	359
2023-10-09	6.900	6.900	6.900	6.900	6.149	70
2023-10-03	6.900	6.900	6.900	6.900	6.149	15
2023-09-28	7.140	7.140	7.058	7.058	6.290	166
2023-09-27	7.000	7.000	7.000	7.000	6.238	25
2023-09-26	6.980	6.980	6.980	6.980	6.221	14
2023-09-25	6.960	6.960	6.960	6.960	6.203	125
2023-09-22	7.040	7.040	7.040	7.040	6.274	11
2023-09-18	7.000	7.000	6.960	6.960	6.203	86
2023-09-15	7.060	7.060	7.060	7.060	6.292	36
2023-09-14	7.140	7.140	7.020	7.020	6.256	213
2023-09-13	7.040	7.100	7.040	7.100	6.328	528
2023-09-12	6.940	6.960	6.940	6.960	6.203	91
2023-09-07	6.980	6.980	6.980	6.980	6.221	100
2023-09-06	6.820	6.980	6.820	6.900	6.149	408
2023-09-05	6.840	6.920	6.840	6.900	6.149	605
2023-09-01	6.706	6.706	6.706	6.706	5.976	30
2023-08-30	6.820	6.820	6.820	6.820	6.078	11
2023-08-29	6.780	6.780	6.780	6.780	6.042	1
2023-08-24	6.840	6.840	6.840	6.840	6.096	7
2023-08-22	6.940	6.940	6.920	6.920	6.167	1
2023-08-21	6.940	6.940	6.899	6.899	6.149	60
2023-08-18	6.920	6.920	6.918	6.918	6.165	87
2023-08-16	6.880	6.900	6.880	6.900	6.149	88
2023-08-14	6.900	6.900	6.900	6.900	6.149	20
2023-08-11	6.900	6.900	6.900	6.900	6.149	28
2023-08-09	6.920	6.920	6.920	6.920	6.167	1
2023-08-08	7.000	7.000	7.000	7.000	6.238	7
2023-08-04	6.880	6.880	6.880	6.880	6.131	85
2023-08-03	6.840	6.840	6.840	6.840	6.096	7
2023-08-02	6.880	6.880	6.880	6.880	6.131	51
2023-08-01	6.900	6.900	6.890	6.890	6.140	2
2023-07-28	6.960	6.960	6.880	6.880	6.131	958
2023-07-27	6.840	6.840	6.840	6.840	6.096	240
2023-07-25	6.980	6.980	6.980	6.980	6.221	240
2023-07-21	7.000	7.000	6.940	6.940	6.185	165
2023-07-18	7.000	7.000	7.000	7.000	6.238	37
2023-07-17	7.000	7.000	7.000	7.000	6.238	492
2023-07-13	7.000	7.000	7.000	7.000	6.238	75
2023-07-07	7.000	7.000	6.960	6.960	6.203	231
2023-07-06	6.940	6.940	6.820	6.820	6.078	617
2023-07-04	6.940	6.940	6.940	6.940	6.185	300
2023-07-03	6.880	6.880	6.800	6.800	6.060	534
2023-06-29	6.900	6.900	6.900	6.900	6.149	210
2023-06-23	6.880	6.880	6.880	6.880	6.131	372
2023-06-16	6.960	6.960	6.960	6.960	6.203	1,080
2023-06-15	7.020	7.020	7.020	7.020	6.256	12
2023-06-12	6.960	6.960	6.960	6.960	6.203	100
2023-06-09	6.960	6.960	6.960	6.960	6.203	30
2023-06-07	7.000	7.000	6.880	6.880	6.131	525
2023-06-05	6.580	6.580	6.580	6.580	5.864	480
2023-06-02	6.420	6.420	6.420	6.420	5.722	420
2023-06-01	6.640	6.640	6.640	6.640	5.918	15
2023-05-31	6.740	6.760	6.680	6.680	5.953	582
2023-05-30	6.920	6.940	6.880	6.940	5.953	428

← NewerPage 8 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.