Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.905 | 7.150 | 6.905 | 7.097 | 7.097 | 526 |
| 2026-07-29 | 6.826 | 6.937 | 6.625 | 6.937 | 6.937 | 17 |
| 2026-07-28 | 6.870 | 6.900 | 6.740 | 6.745 | 6.745 | 81 |
| 2026-07-27 | 6.650 | 7.020 | 6.545 | 6.855 | 6.855 | 20,962 |
| 2026-07-24 | 7.200 | 7.200 | 6.570 | 6.570 | 6.570 | 1,308 |
| 2026-07-23 | 7.400 | 7.490 | 7.205 | 7.267 | 7.267 | 80 |
| 2026-07-22 | 7.600 | 7.665 | 7.460 | 7.583 | 7.583 | 420 |
| 2026-07-21 | 7.720 | 7.840 | 7.690 | 7.690 | 7.690 | 161 |
| 2026-07-20 | 7.750 | 7.920 | 7.665 | 7.855 | 7.855 | 299 |
| 2026-07-17 | 7.785 | 7.785 | 7.770 | 7.773 | 7.773 | 11 |
| 2026-07-16 | 7.750 | 7.840 | 7.705 | 7.763 | 7.763 | 6 |
| 2026-07-15 | 7.730 | 7.850 | 7.615 | 7.773 | 7.773 | 140 |
| 2026-07-14 | 7.540 | 7.650 | 7.480 | 7.595 | 7.595 | 221 |
| 2026-07-13 | 7.570 | 7.710 | 7.510 | 7.550 | 7.550 | 289 |
| 2026-07-10 | 7.620 | 7.700 | 7.605 | 7.640 | 7.640 | 20 |
| 2026-07-09 | 7.700 | 7.700 | 7.500 | 7.543 | 7.543 | 77 |
| 2026-07-08 | 7.943 | 7.945 | 7.563 | 7.563 | 7.563 | 897 |
| 2026-07-07 | 8.010 | 8.230 | 7.945 | 8.005 | 8.005 | 3 |
| 2026-07-06 | 8.040 | 8.170 | 8.040 | 8.140 | 8.140 | 855 |
| 2026-07-03 | 8.050 | 8.240 | 8.050 | 8.240 | 8.240 | 35 |
| 2026-07-02 | 7.800 | 7.915 | 7.790 | 7.850 | 7.850 | 496 |
| 2026-07-01 | 7.820 | 7.850 | 7.555 | 7.773 | 7.773 | 3,277 |
| 2026-06-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-06-29 | 8.290 | 8.300 | 8.050 | 8.090 | 8.090 | 229 |
| 2026-06-26 | 7.920 | 8.205 | 7.920 | 8.120 | 8.120 | 254 |
| 2026-06-25 | 7.940 | 8.123 | 7.940 | 8.123 | 8.123 | 1 |
| 2026-06-24 | 7.840 | 7.940 | 7.750 | 7.880 | 7.880 | 262 |
| 2026-06-23 | 7.650 | 7.910 | 7.610 | 7.910 | 7.910 | 2 |
| 2026-06-22 | 7.920 | 7.960 | 7.630 | 7.715 | 7.715 | 3,220 |
| 2026-06-19 | 7.880 | 7.935 | 7.850 | 7.913 | 7.913 | 172 |
| 2026-06-18 | 7.843 | 7.870 | 7.660 | 7.870 | 7.870 | 1 |
| 2026-06-17 | 7.750 | 7.850 | 7.690 | 7.753 | 7.753 | 7,153 |
| 2026-06-16 | 7.890 | 7.980 | 7.745 | 7.745 | 7.745 | 14,428 |
| 2026-06-15 | 8.093 | 8.095 | 7.905 | 7.905 | 7.905 | 65 |
| 2026-06-12 | 7.800 | 8.025 | 7.660 | 7.903 | 7.903 | 143 |
| 2026-06-11 | 7.713 | 7.713 | 7.460 | 7.713 | 7.713 | 23 |
| 2026-06-10 | 7.735 | 7.735 | 7.635 | 7.660 | 7.660 | 2 |
| 2026-06-09 | 7.700 | 7.755 | 7.625 | 7.625 | 7.625 | 1,171 |
| 2026-06-08 | 7.650 | 7.800 | 7.600 | 7.800 | 7.800 | 17 |
| 2026-06-05 | 7.865 | 7.865 | 7.690 | 7.690 | 7.690 | 244 |
| 2026-06-04 | 7.770 | 7.860 | 7.765 | 7.770 | 7.770 | 124 |
| 2026-06-03 | 8.000 | 8.080 | 7.680 | 7.780 | 7.780 | 807 |
| 2026-06-02 | 8.153 | 8.195 | 7.950 | 8.030 | 8.030 | 108 |
| 2026-06-01 | 8.300 | 8.300 | 7.975 | 7.975 | 7.975 | 98 |
| 2026-05-29 | 8.160 | 8.290 | 8.160 | 8.210 | 8.210 | 145 |
| 2026-05-28 | 8.320 | 8.320 | 8.115 | 8.170 | 8.170 | 4,787 |
| 2026-05-27 | 8.233 | 8.345 | 8.195 | 8.323 | 8.323 | 46 |
| 2026-05-26 | 8.335 | 8.335 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-05-22 | 8.300 | 8.300 | 8.110 | 8.110 | 8.110 | 2 |
| 2026-05-21 | 8.350 | 8.475 | 8.135 | 8.220 | 8.220 | 9 |
| 2026-05-20 | 8.070 | 8.135 | 7.945 | 8.095 | 8.095 | 68 |
| 2026-05-19 | 8.310 | 8.310 | 8.140 | 8.140 | 8.140 | 13,630 |
| 2026-05-18 | 8.315 | 8.315 | 8.105 | 8.240 | 8.240 | 76 |
| 2026-05-15 | 8.693 | 8.705 | 8.400 | 8.400 | 8.400 | 409 |
| 2026-05-14 | 8.600 | 8.850 | 8.580 | 8.850 | 8.850 | 15 |
| 2026-05-13 | 8.610 | 8.705 | 8.570 | 8.620 | 8.620 | 6 |
| 2026-05-12 | 8.760 | 8.945 | 8.715 | 8.780 | 8.780 | 457 |
| 2026-05-11 | 8.730 | 8.945 | 8.730 | 8.790 | 8.790 | 7 |
| 2026-05-08 | 8.900 | 8.903 | 8.800 | 8.903 | 8.903 | 28 |
| 2026-05-07 | 8.993 | 8.993 | 8.815 | 8.993 | 8.993 | 349 |
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.