Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 9.230 | 9.230 | 9.165 | 9.230 | 9.230 | 44 |
| 2025-05-23 | 9.090 | 9.265 | 8.840 | 8.970 | 8.970 | 2,572 |
| 2025-05-22 | 9.170 | 9.170 | 9.035 | 9.170 | 9.170 | 11,185 |
| 2025-05-21 | 9.580 | 9.655 | 9.250 | 9.250 | 9.250 | 6,129 |
| 2025-05-20 | 9.875 | 9.875 | 9.445 | 9.510 | 9.510 | 1,262 |
| 2025-05-19 | 9.633 | 9.805 | 9.610 | 9.805 | 9.805 | 1,869 |
| 2025-05-16 | 9.600 | 9.660 | 9.540 | 9.660 | 9.660 | 46 |
| 2025-05-15 | 9.500 | 9.595 | 9.500 | 9.500 | 9.500 | 287 |
| 2025-05-14 | 9.593 | 9.790 | 9.555 | 9.555 | 9.555 | 247 |
| 2025-05-13 | 9.620 | 9.620 | 9.600 | 9.600 | 9.600 | 1 |
| 2025-05-12 | 9.420 | 9.610 | 9.410 | 9.610 | 9.610 | 21 |
| 2025-05-09 | 9.370 | 9.370 | 9.300 | 9.370 | 9.370 | 0 |
| 2025-05-08 | 9.380 | 9.380 | 9.200 | 9.333 | 9.333 | 221 |
| 2025-05-07 | 9.665 | 9.665 | 9.415 | 9.503 | 9.503 | 698 |
| 2025-05-06 | 9.633 | 9.685 | 9.570 | 9.680 | 9.680 | 187 |
| 2025-05-02 | 9.250 | 9.443 | 9.245 | 9.443 | 9.443 | 245 |
| 2025-05-01 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 0 |
| 2025-04-30 | 9.100 | 9.270 | 9.100 | 9.270 | 9.270 | 737 |
| 2025-04-29 | 9.063 | 9.130 | 8.925 | 9.070 | 9.070 | 1,207 |
| 2025-04-28 | 8.990 | 9.000 | 8.810 | 8.923 | 8.923 | 1,239 |
| 2025-04-25 | 8.830 | 9.290 | 8.800 | 8.860 | 8.860 | 938 |
| 2025-04-24 | 9.220 | 9.295 | 9.055 | 9.133 | 9.133 | 10,940 |
| 2025-04-23 | 9.150 | 9.260 | 9.100 | 9.180 | 9.180 | 1,681 |
| 2025-04-22 | 9.040 | 9.080 | 8.845 | 8.980 | 8.980 | 597 |
| 2025-04-17 | 9.020 | 9.020 | 8.780 | 8.853 | 8.853 | 1,024 |
| 2025-04-16 | 9.180 | 9.180 | 8.900 | 9.090 | 9.090 | 16 |
| 2025-04-15 | 8.870 | 8.970 | 8.690 | 8.970 | 8.970 | 522 |
| 2025-04-14 | 9.000 | 9.030 | 8.725 | 8.853 | 8.853 | 89 |
| 2025-04-11 | 9.043 | 9.265 | 8.650 | 8.853 | 8.853 | 175 |
| 2025-04-10 | 9.500 | 9.530 | 9.000 | 9.000 | 9.000 | 1,365 |
| 2025-04-09 | 8.863 | 8.995 | 8.500 | 8.613 | 8.613 | 254 |
| 2025-04-08 | 9.105 | 9.105 | 8.820 | 9.053 | 9.053 | 773 |
| 2025-04-07 | 8.170 | 8.820 | 7.715 | 8.793 | 8.793 | 8,255 |
| 2025-04-04 | 9.445 | 9.445 | 8.725 | 8.950 | 8.950 | 4,609 |
| 2025-04-03 | 9.300 | 9.525 | 9.175 | 9.253 | 9.253 | 4,307 |
| 2025-04-02 | 9.970 | 9.970 | 9.275 | 9.353 | 9.353 | 5,357 |
| 2025-04-01 | 9.850 | 10.120 | 9.670 | 10.043 | 10.043 | 4,423 |
| 2025-03-31 | 9.910 | 10.060 | 9.800 | 9.960 | 9.960 | 2,694 |
| 2025-03-28 | 10.020 | 10.070 | 9.865 | 10.023 | 10.023 | 1,499 |
| 2025-03-27 | 9.813 | 10.100 | 9.795 | 10.050 | 10.050 | 1,458 |
| 2025-03-26 | 10.000 | 10.000 | 9.870 | 9.933 | 9.933 | 9,032 |
| 2025-03-25 | 9.885 | 10.020 | 9.885 | 9.903 | 9.903 | 830 |
| 2025-03-24 | 10.180 | 10.190 | 9.960 | 10.140 | 10.140 | 828 |
| 2025-03-21 | 10.140 | 10.140 | 9.963 | 10.073 | 10.073 | 957 |
| 2025-03-20 | 10.030 | 10.200 | 9.945 | 10.140 | 10.140 | 337 |
| 2025-03-19 | 10.140 | 10.170 | 9.925 | 10.073 | 10.073 | 1,946 |
| 2025-03-18 | 10.250 | 10.260 | 10.140 | 10.200 | 10.200 | 964 |
| 2025-03-17 | 10.110 | 10.260 | 10.060 | 10.173 | 10.173 | 15,104 |
| 2025-03-14 | 9.930 | 10.150 | 9.930 | 10.103 | 10.103 | 2,287 |
| 2025-03-13 | 9.955 | 9.955 | 9.755 | 9.903 | 9.903 | 4,921 |
| 2025-03-12 | 10.100 | 10.120 | 9.910 | 10.073 | 10.073 | 1,042 |
| 2025-03-11 | 10.350 | 10.350 | 10.000 | 10.120 | 10.120 | 1,411 |
| 2025-03-10 | 10.620 | 10.650 | 10.193 | 10.193 | 10.193 | 3,874 |
| 2025-03-07 | 10.430 | 10.550 | 10.350 | 10.423 | 10.423 | 2,465 |
| 2025-03-06 | 10.220 | 10.430 | 10.160 | 10.343 | 10.343 | 2,014 |
| 2025-03-05 | 10.200 | 10.600 | 10.200 | 10.280 | 10.280 | 1,865 |
| 2025-03-04 | 10.600 | 10.600 | 10.060 | 10.190 | 10.190 | 7,781 |
| 2025-03-03 | 10.770 | 10.770 | 10.410 | 10.563 | 10.563 | 3,367 |
| 2025-02-28 | 12.500 | 12.500 | 10.360 | 10.640 | 10.640 | 40,307 |
| 2025-02-27 | 12.940 | 13.170 | 12.690 | 13.090 | 13.090 | 5,450 |
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.