Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 8.700 | 9.490 | 8.430 | 8.920 | 8.920 | 306,349 |
| 2024-03-14 | 8.760 | 8.955 | 8.710 | 8.733 | 8.733 | 107,056 |
| 2024-03-13 | 8.850 | 8.970 | 8.475 | 8.840 | 8.840 | 91,359 |
| 2024-03-12 | 9.470 | 9.520 | 8.885 | 8.993 | 8.993 | 137,583 |
| 2024-03-11 | 10.020 | 10.090 | 9.460 | 9.613 | 9.613 | 50,065 |
| 2024-03-08 | 9.850 | 10.080 | 9.640 | 9.933 | 9.933 | 52,366 |
| 2024-03-07 | 9.600 | 10.000 | 9.310 | 9.803 | 9.803 | 116,283 |
| 2024-03-06 | 9.993 | 10.170 | 9.565 | 9.713 | 9.713 | 466,149 |
| 2024-03-05 | 10.360 | 10.430 | 9.725 | 9.783 | 9.783 | 172,916 |
| 2024-03-04 | 10.060 | 10.361 | 9.965 | 10.073 | 10.073 | 185,837 |
| 2024-03-01 | 10.650 | 10.680 | 9.900 | 10.133 | 10.133 | 171,788 |
| 2024-02-29 | 10.990 | 10.990 | 9.904 | 10.580 | 10.580 | 282,452 |
| 2024-02-28 | 13.750 | 13.910 | 13.120 | 13.340 | 13.340 | 28,367 |
| 2024-02-27 | 14.390 | 14.560 | 13.130 | 13.870 | 13.870 | 69,037 |
| 2024-02-26 | 14.360 | 14.570 | 14.200 | 14.420 | 14.420 | 35,449 |
| 2024-02-23 | 14.350 | 14.350 | 14.030 | 14.230 | 14.230 | 10,057 |
| 2024-02-22 | 14.440 | 14.480 | 14.040 | 14.460 | 14.460 | 10,033 |
| 2024-02-21 | 14.200 | 14.440 | 13.920 | 14.370 | 14.370 | 14,899 |
| 2024-02-20 | 14.800 | 14.890 | 14.099 | 14.100 | 14.100 | 25,309 |
| 2024-02-19 | 14.900 | 14.910 | 14.680 | 14.830 | 14.830 | 8,849 |
| 2024-02-16 | 14.860 | 14.960 | 14.710 | 14.910 | 14.910 | 8,728 |
| 2024-02-15 | 14.670 | 14.810 | 14.560 | 14.720 | 14.720 | 25,727 |
| 2024-02-14 | 14.740 | 14.810 | 14.280 | 14.600 | 14.600 | 23,393 |
| 2024-02-13 | 14.970 | 15.060 | 14.610 | 14.680 | 14.680 | 22,040 |
| 2024-02-12 | 14.800 | 15.060 | 14.560 | 14.900 | 14.900 | 23,671 |
| 2024-02-09 | 14.910 | 14.980 | 14.650 | 14.670 | 14.670 | 16,706 |
| 2024-02-08 | 14.690 | 15.000 | 14.540 | 14.740 | 14.740 | 26,882 |
| 2024-02-07 | 14.930 | 14.930 | 14.629 | 14.900 | 14.900 | 19,476 |
| 2024-02-06 | 15.000 | 15.190 | 14.700 | 14.770 | 14.770 | 19,132 |
| 2024-02-05 | 15.170 | 15.570 | 15.000 | 15.220 | 15.220 | 17,087 |
| 2024-02-02 | 14.860 | 15.500 | 14.860 | 15.340 | 15.340 | 85,434 |
| 2024-02-01 | 15.400 | 15.590 | 14.920 | 15.190 | 15.190 | 71,516 |
| 2024-01-31 | 15.460 | 15.620 | 15.370 | 15.440 | 15.440 | 42,388 |
| 2024-01-30 | 15.640 | 15.730 | 15.380 | 15.390 | 15.390 | 404,229 |
| 2024-01-29 | 15.260 | 15.541 | 15.160 | 15.270 | 15.270 | 47,123 |
| 2024-01-26 | 15.200 | 15.300 | 15.030 | 15.030 | 15.030 | 188,563 |
| 2024-01-25 | 14.900 | 15.100 | 14.750 | 14.840 | 14.840 | 133,949 |
| 2024-01-24 | 14.480 | 14.870 | 14.390 | 14.640 | 14.640 | 526,340 |
| 2024-01-23 | 14.610 | 14.870 | 14.480 | 14.710 | 14.710 | 70,720 |
| 2024-01-22 | 14.600 | 14.910 | 14.500 | 14.730 | 14.730 | 89,859 |
| 2024-01-19 | 14.710 | 14.910 | 14.520 | 14.580 | 14.580 | 58,131 |
| 2024-01-18 | 15.050 | 15.340 | 14.730 | 14.860 | 14.860 | 59,232 |
| 2024-01-17 | 14.900 | 15.190 | 14.480 | 15.100 | 15.100 | 70,873 |
| 2024-01-16 | 16.060 | 16.410 | 15.087 | 15.170 | 15.170 | 96,436 |
| 2024-01-15 | 16.740 | 16.930 | 16.310 | 16.450 | 16.450 | 21,561 |
| 2024-01-12 | 16.710 | 17.160 | 16.710 | 16.790 | 16.790 | 20,540 |
| 2024-01-11 | 16.900 | 17.090 | 16.730 | 17.060 | 17.060 | 15,883 |
| 2024-01-10 | 16.800 | 16.990 | 16.660 | 16.790 | 16.790 | 21,082 |
| 2024-01-09 | 16.800 | 17.070 | 16.630 | 16.760 | 16.760 | 34,933 |
| 2024-01-08 | 16.840 | 16.980 | 16.500 | 16.900 | 16.900 | 27,583 |
| 2024-01-05 | 17.090 | 17.090 | 16.660 | 17.010 | 17.010 | 26,371 |
| 2024-01-04 | 16.410 | 17.090 | 16.330 | 16.890 | 16.890 | 35,341 |
| 2024-01-03 | 16.740 | 16.760 | 16.230 | 16.390 | 16.390 | 30,101 |
| 2024-01-02 | 17.000 | 17.060 | 16.490 | 16.640 | 16.640 | 20,755 |
| 2023-12-29 | 16.900 | 17.110 | 16.790 | 16.930 | 16.930 | 14,667 |
| 2023-12-28 | 16.990 | 17.170 | 16.800 | 16.910 | 16.910 | 19,259 |
| 2023-12-27 | 17.100 | 17.320 | 16.770 | 17.100 | 17.100 | 57,469 |
| 2023-12-22 | 16.370 | 17.380 | 16.370 | 16.990 | 16.990 | 129,108 |
| 2023-12-21 | 15.400 | 15.600 | 15.230 | 15.410 | 15.410 | 33,947 |
| 2023-12-20 | 15.220 | 15.510 | 15.060 | 15.360 | 15.360 | 48,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 2.5000 EUR |
| 2022-05-23 | 2.5000 EUR |
| 2021-05-25 | 2.0000 EUR |
| 2020-05-25 | 2.0000 EUR |
| 2019-05-27 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.