Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9.013 | 9.090 | 8.850 | 9.090 | 9.090 | 116 |
| 2026-02-05 | 9.250 | 9.250 | 8.955 | 8.983 | 8.983 | 1,271 |
| 2026-02-04 | 8.945 | 9.330 | 8.945 | 9.313 | 9.313 | 802 |
| 2026-02-03 | 9.250 | 9.340 | 8.870 | 8.890 | 8.890 | 2,195 |
| 2026-02-02 | 9.470 | 9.700 | 9.200 | 9.265 | 9.265 | 175 |
| 2026-01-30 | 10.080 | 10.080 | 9.500 | 9.590 | 9.590 | 63 |
| 2026-01-29 | 9.820 | 10.190 | 9.790 | 9.963 | 9.963 | 772 |
| 2026-01-28 | 9.490 | 9.785 | 9.490 | 9.730 | 9.730 | 371 |
| 2026-01-27 | 9.750 | 9.770 | 9.420 | 9.420 | 9.420 | 4,258 |
| 2026-01-26 | 8.475 | 9.705 | 8.475 | 9.705 | 9.705 | 17,474 |
| 2026-01-23 | 8.455 | 8.455 | 8.240 | 8.273 | 8.273 | 5,889 |
| 2026-01-22 | 8.400 | 8.485 | 8.310 | 8.400 | 8.400 | 1,200 |
| 2026-01-21 | 8.375 | 8.375 | 8.130 | 8.183 | 8.183 | 486 |
| 2026-01-20 | 8.550 | 8.650 | 8.310 | 8.310 | 8.310 | 1,843 |
| 2026-01-19 | 8.610 | 8.660 | 8.420 | 8.580 | 8.580 | 1,065 |
| 2026-01-16 | 8.710 | 8.795 | 8.680 | 8.793 | 8.793 | 13 |
| 2026-01-15 | 8.820 | 8.880 | 8.755 | 8.770 | 8.770 | 144 |
| 2026-01-14 | 8.720 | 8.800 | 8.573 | 8.573 | 8.573 | 67 |
| 2026-01-13 | 8.795 | 8.795 | 8.730 | 8.795 | 8.795 | 32 |
| 2026-01-12 | 9.000 | 9.000 | 8.740 | 8.750 | 8.750 | 6,802 |
| 2026-01-09 | 9.065 | 9.065 | 8.973 | 8.973 | 8.973 | 12 |
| 2026-01-08 | 9.190 | 9.220 | 9.095 | 9.190 | 9.190 | 935 |
| 2026-01-07 | 8.800 | 9.150 | 8.800 | 9.143 | 9.143 | 1,654 |
| 2026-01-06 | 8.700 | 8.725 | 8.500 | 8.685 | 8.685 | 96 |
| 2026-01-05 | 8.670 | 8.850 | 8.530 | 8.595 | 8.595 | 169 |
| 2026-01-02 | 8.970 | 9.005 | 8.680 | 8.680 | 8.680 | 204 |
| 2025-12-31 | 8.905 | 8.960 | 8.905 | 8.920 | 8.920 | 962 |
| 2025-12-30 | 8.965 | 8.965 | 8.880 | 8.960 | 8.960 | 221 |
| 2025-12-29 | 8.640 | 8.940 | 8.535 | 8.890 | 8.890 | 3,359 |
| 2025-12-24 | 8.630 | 8.680 | 8.630 | 8.660 | 8.660 | 1,278 |
| 2025-12-23 | 8.620 | 8.630 | 8.620 | 8.630 | 8.630 | 1 |
| 2025-12-22 | 8.790 | 8.790 | 8.560 | 8.560 | 8.560 | 982 |
| 2025-12-19 | 8.900 | 8.975 | 8.895 | 8.920 | 8.920 | 7 |
| 2025-12-18 | 8.900 | 8.940 | 8.845 | 8.870 | 8.870 | 5 |
| 2025-12-17 | 8.900 | 8.960 | 8.865 | 8.903 | 8.903 | 19 |
| 2025-12-16 | 8.920 | 8.950 | 8.840 | 8.840 | 8.840 | 357 |
| 2025-12-15 | 8.835 | 9.040 | 8.835 | 8.855 | 8.855 | 462 |
| 2025-12-12 | 8.850 | 8.980 | 8.820 | 8.933 | 8.933 | 847 |
| 2025-12-11 | 8.640 | 8.875 | 8.640 | 8.800 | 8.800 | 132 |
| 2025-12-10 | 8.850 | 8.945 | 8.630 | 8.770 | 8.770 | 6,207 |
| 2025-12-09 | 8.805 | 8.805 | 8.625 | 8.715 | 8.715 | 1,660 |
| 2025-12-08 | 8.900 | 8.945 | 8.660 | 8.945 | 8.945 | 114 |
| 2025-12-05 | 8.960 | 8.960 | 8.835 | 8.840 | 8.840 | 3 |
| 2025-12-04 | 9.110 | 9.110 | 8.910 | 8.910 | 8.910 | 39 |
| 2025-12-03 | 9.090 | 9.165 | 9.090 | 9.093 | 9.093 | 950 |
| 2025-12-02 | 9.120 | 9.165 | 9.070 | 9.145 | 9.145 | 503 |
| 2025-12-01 | 9.260 | 9.260 | 9.015 | 9.015 | 9.015 | 10 |
| 2025-11-28 | 9.295 | 9.295 | 9.263 | 9.263 | 9.263 | 1 |
| 2025-11-27 | 9.180 | 9.250 | 9.030 | 9.193 | 9.193 | 1,895 |
| 2025-11-26 | 9.100 | 9.300 | 9.100 | 9.133 | 9.133 | 893 |
| 2025-11-25 | 8.880 | 9.120 | 8.880 | 9.120 | 9.120 | 792 |
| 2025-11-24 | 8.743 | 8.870 | 8.715 | 8.840 | 8.840 | 106 |
| 2025-11-21 | 8.530 | 8.570 | 8.405 | 8.550 | 8.550 | 547 |
| 2025-11-20 | 8.763 | 8.765 | 8.540 | 8.603 | 8.603 | 214 |
| 2025-11-19 | 8.870 | 8.870 | 8.585 | 8.663 | 8.663 | 301 |
| 2025-11-18 | 8.825 | 8.825 | 8.685 | 8.705 | 8.705 | 643 |
| 2025-11-17 | 8.930 | 9.230 | 8.930 | 8.930 | 8.930 | 1,368 |
| 2025-11-14 | 8.895 | 8.895 | 8.720 | 8.830 | 8.830 | 7,167 |
| 2025-11-13 | 8.950 | 9.120 | 8.830 | 8.923 | 8.923 | 19,380 |
| 2025-11-12 | 8.693 | 8.885 | 8.625 | 8.880 | 8.880 | 1,709 |
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.