Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.363 | 9.010 | 8.355 | 8.933 | 8.933 | 322 |
| 2026-05-05 | 8.483 | 8.645 | 8.345 | 8.345 | 8.345 | 50 |
| 2026-05-01 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2026-04-30 | 8.180 | 8.520 | 7.980 | 8.470 | 8.470 | 100 |
| 2026-04-29 | 8.400 | 8.400 | 8.260 | 8.260 | 8.260 | 16,180 |
| 2026-04-28 | 8.523 | 8.690 | 8.435 | 8.500 | 8.500 | 21,005 |
| 2026-04-27 | 8.810 | 8.860 | 8.510 | 8.650 | 8.650 | 152 |
| 2026-04-24 | 8.590 | 8.850 | 8.480 | 8.803 | 8.803 | 42 |
| 2026-04-23 | 8.740 | 8.810 | 8.695 | 8.720 | 8.720 | 153 |
| 2026-04-22 | 8.983 | 9.040 | 8.853 | 8.853 | 8.853 | 47 |
| 2026-04-21 | 8.943 | 9.055 | 8.930 | 9.000 | 9.000 | 282 |
| 2026-04-20 | 9.063 | 9.100 | 8.925 | 8.960 | 8.960 | 308 |
| 2026-04-17 | 9.000 | 9.460 | 8.830 | 9.290 | 9.290 | 88 |
| 2026-04-16 | 8.825 | 9.015 | 8.825 | 8.863 | 8.863 | 35 |
| 2026-04-15 | 8.860 | 8.940 | 8.800 | 8.933 | 8.933 | 16 |
| 2026-04-14 | 8.580 | 8.835 | 8.580 | 8.835 | 8.835 | 3 |
| 2026-04-13 | 8.500 | 8.500 | 8.395 | 8.460 | 8.460 | 155 |
| 2026-04-10 | 8.700 | 8.860 | 8.650 | 8.650 | 8.650 | 31 |
| 2026-04-09 | 8.860 | 8.860 | 8.730 | 8.780 | 8.780 | 1,560 |
| 2026-04-08 | 8.840 | 8.950 | 8.650 | 8.910 | 8.910 | 194 |
| 2026-04-07 | 8.400 | 8.745 | 8.400 | 8.490 | 8.490 | 26,265 |
| 2026-04-02 | 8.215 | 8.455 | 8.215 | 8.390 | 8.390 | 30,150 |
| 2026-04-01 | 8.210 | 8.395 | 8.210 | 8.395 | 8.395 | 3,329 |
| 2026-03-31 | 7.900 | 8.000 | 7.835 | 7.930 | 7.930 | 43 |
| 2026-03-30 | 7.700 | 7.885 | 7.480 | 7.885 | 7.885 | 214 |
| 2026-03-27 | 7.850 | 8.010 | 7.770 | 7.770 | 7.770 | 97 |
| 2026-03-26 | 7.880 | 8.070 | 7.880 | 8.013 | 8.013 | 22,044 |
| 2026-03-25 | 8.100 | 8.175 | 7.890 | 8.050 | 8.050 | 372 |
| 2026-03-24 | 7.893 | 8.045 | 7.845 | 7.850 | 7.850 | 11 |
| 2026-03-23 | 7.800 | 8.040 | 7.455 | 8.040 | 8.040 | 776 |
| 2026-03-20 | 8.000 | 8.230 | 7.870 | 7.980 | 7.980 | 150 |
| 2026-03-19 | 8.080 | 8.080 | 7.975 | 8.063 | 8.063 | 51 |
| 2026-03-18 | 8.180 | 8.260 | 7.960 | 8.260 | 8.260 | 0 |
| 2026-03-17 | 7.910 | 8.150 | 7.880 | 8.133 | 8.133 | 356 |
| 2026-03-16 | 7.860 | 7.950 | 7.740 | 7.833 | 7.833 | 198 |
| 2026-03-13 | 7.800 | 7.915 | 7.675 | 7.833 | 7.833 | 867 |
| 2026-03-12 | 7.870 | 7.970 | 7.780 | 7.790 | 7.790 | 64 |
| 2026-03-11 | 8.015 | 8.015 | 7.970 | 7.970 | 7.970 | 2 |
| 2026-03-10 | 8.120 | 8.270 | 8.080 | 8.125 | 8.125 | 3,403 |
| 2026-03-09 | 7.995 | 7.995 | 7.690 | 7.870 | 7.870 | 617 |
| 2026-03-06 | 8.330 | 8.385 | 8.150 | 8.173 | 8.173 | 127 |
| 2026-03-05 | 8.450 | 8.540 | 8.290 | 8.430 | 8.430 | 90 |
| 2026-03-04 | 8.260 | 8.503 | 8.240 | 8.503 | 8.503 | 42,070 |
| 2026-03-03 | 8.685 | 8.685 | 8.250 | 8.265 | 8.265 | 1,274 |
| 2026-03-02 | 9.080 | 9.080 | 8.780 | 8.840 | 8.840 | 204 |
| 2026-02-27 | 9.245 | 9.690 | 9.245 | 9.620 | 9.620 | 2,239 |
| 2026-02-26 | 9.000 | 9.170 | 8.360 | 9.170 | 9.170 | 2,244 |
| 2026-02-25 | 8.953 | 8.960 | 8.900 | 8.953 | 8.953 | 8 |
| 2026-02-24 | 9.120 | 9.120 | 9.040 | 9.070 | 9.070 | 4 |
| 2026-02-23 | 9.000 | 9.095 | 8.950 | 9.095 | 9.095 | 120 |
| 2026-02-20 | 8.840 | 9.053 | 8.840 | 9.053 | 9.053 | 3 |
| 2026-02-19 | 8.810 | 9.005 | 8.810 | 8.820 | 8.820 | 574 |
| 2026-02-18 | 8.753 | 8.825 | 8.700 | 8.743 | 8.743 | 3 |
| 2026-02-17 | 8.500 | 8.730 | 8.440 | 8.730 | 8.730 | 0 |
| 2026-02-16 | 8.540 | 8.540 | 8.395 | 8.413 | 8.413 | 19 |
| 2026-02-13 | 8.555 | 8.555 | 8.360 | 8.530 | 8.530 | 213 |
| 2026-02-12 | 8.750 | 8.805 | 8.543 | 8.543 | 8.543 | 2,273 |
| 2026-02-11 | 9.123 | 9.150 | 8.850 | 8.893 | 8.893 | 6,475 |
| 2026-02-10 | 9.090 | 9.185 | 9.060 | 9.145 | 9.145 | 135 |
| 2026-02-09 | 9.025 | 9.145 | 9.025 | 9.025 | 9.025 | 37 |
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.