NRJ Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	6.900	6.900	6.900	6.900	5.919	79
2023-05-24	7.000	7.020	6.820	7.020	6.022	163
2023-05-23	6.920	6.920	6.920	6.920	5.936	20
2023-05-22	7.020	7.040	7.020	7.040	6.039	162
2023-05-15	6.900	6.900	6.900	6.900	5.919	352
2023-05-11	7.100	7.100	7.080	7.080	6.073	221
2023-05-10	7.060	7.060	7.060	7.060	6.056	200
2023-05-09	7.040	7.040	7.040	7.040	6.039	276
2023-05-05	7.120	7.120	7.020	7.020	6.022	574
2023-04-27	7.000	7.000	6.980	6.980	5.988	348
2023-04-26	7.000	7.000	7.000	7.000	6.005	3
2023-04-25	7.000	7.000	7.000	7.000	6.005	31
2023-04-21	6.740	6.740	6.740	6.740	5.782	10
2023-04-20	6.700	6.700	6.700	6.700	5.747	6
2023-04-14	6.820	6.820	6.820	6.820	5.850	74
2023-04-11	6.740	6.740	6.740	6.740	5.782	47
2023-04-06	6.640	6.640	6.640	6.640	5.696	225
2023-04-04	6.880	6.880	6.880	6.880	5.902	10
2023-04-03	6.940	7.000	6.940	6.980	5.988	475
2023-03-31	6.820	6.920	6.820	6.920	5.936	130
2023-03-30	6.540	6.540	6.520	6.520	5.593	546
2023-03-29	6.520	6.520	6.500	6.500	5.576	426
2023-03-23	6.460	6.460	6.460	6.460	5.542	200
2023-03-20	6.340	6.340	6.340	6.340	5.439	100
2023-03-17	6.360	6.360	6.360	6.360	5.456	230
2023-03-15	6.200	6.200	6.200	6.200	5.318	60
2023-03-14	6.280	6.280	6.280	6.280	5.387	159
2023-03-13	6.320	6.320	6.320	6.320	5.421	150
2023-03-10	6.560	6.560	6.560	6.560	5.627	200
2023-03-01	6.520	6.520	6.520	6.520	5.593	199
2023-02-21	6.479	6.479	6.479	6.479	5.558	146
2023-02-06	6.580	6.580	6.580	6.580	5.644	5
2023-01-30	6.740	6.740	6.700	6.700	5.747	361
2023-01-19	6.800	6.800	6.800	6.800	5.833	70
2023-01-18	6.801	6.801	6.801	6.801	5.834	216
2023-01-16	6.901	6.901	6.901	6.901	5.920	768
2023-01-13	6.740	6.900	6.740	6.900	5.919	85
2022-12-30	6.580	6.740	6.580	6.740	5.782	315
2022-12-29	6.480	6.600	6.480	6.600	5.662	465
2022-12-14	6.280	6.280	6.280	6.280	5.387	212
2022-12-05	6.340	6.340	6.340	6.340	5.439	6
2022-12-01	6.340	6.380	6.340	6.380	5.473	12
2022-11-30	6.300	6.300	6.300	6.300	5.404	13
2022-11-29	6.300	6.300	6.300	6.300	5.404	2
2022-11-11	6.260	6.340	6.260	6.300	5.404	690
2022-11-09	6.340	6.380	6.340	6.380	5.473	732
2022-11-07	6.500	6.500	6.500	6.500	5.576	100
2022-10-26	6.640	6.680	6.640	6.680	5.730	137
2022-10-20	6.580	6.580	6.580	6.580	5.644	67
2022-10-19	6.320	6.640	6.320	6.640	5.696	705
2022-10-13	6.400	6.400	6.400	6.400	5.490	53
2022-10-11	6.560	6.600	6.560	6.600	5.662	285
2022-10-06	6.380	6.380	6.380	6.380	5.473	159
2022-10-05	6.340	6.340	6.240	6.240	5.353	475
2022-09-28	6.280	6.280	6.280	6.280	5.387	20
2022-09-23	6.240	6.240	6.220	6.240	5.353	520
2022-09-21	6.020	6.020	6.000	6.000	5.147	370
2022-08-23	6.439	6.439	6.439	6.439	5.524	611
2022-06-24	6.599	6.599	6.599	6.599	5.661	98
2022-06-13	6.260	6.260	6.260	6.260	5.190	42

← NewerPage 9 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.