Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.700 | 8.730 | 4.347 | 4.347 | 4.347 | 0 |
| 2026-10-22 | 4.701 | 8.730 | 4.586 | 4.586 | 4.586 | 0 |
| 2026-10-21 | 4.772 | 8.730 | 4.772 | 4.772 | 4.772 | 0 |
| 2026-10-20 | 4.751 | 8.730 | 4.751 | 4.751 | 4.751 | 0 |
| 2026-10-19 | 4.726 | 8.730 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-10-16 | 4.762 | 8.730 | 4.762 | 4.762 | 4.762 | 0 |
| 2026-10-15 | 4.650 | 4.718 | 4.602 | 4.710 | 4.710 | 95 |
| 2026-10-14 | 4.730 | 4.804 | 4.730 | 4.780 | 4.780 | 510 |
| 2026-10-13 | 4.616 | 4.728 | 4.588 | 4.704 | 4.704 | 88 |
| 2026-10-12 | 4.611 | 4.640 | 4.524 | 4.626 | 4.626 | 24 |
| 2026-10-09 | 4.686 | 4.686 | 4.580 | 4.582 | 4.582 | 620 |
| 2026-10-08 | 4.702 | 4.764 | 4.636 | 4.701 | 4.701 | 1,285 |
| 2026-10-07 | 4.500 | 4.746 | 4.500 | 4.746 | 4.746 | 209 |
| 2026-10-06 | 4.500 | 4.598 | 4.464 | 4.506 | 4.506 | 25 |
| 2026-10-05 | 4.356 | 4.468 | 4.354 | 4.468 | 4.468 | 115 |
| 2026-10-02 | 4.537 | 4.554 | 4.376 | 4.402 | 4.402 | 522 |
| 2026-10-01 | 4.770 | 4.816 | 4.468 | 4.496 | 4.496 | 9,688 |
| 2026-09-30 | 4.900 | 4.936 | 4.800 | 4.817 | 4.817 | 6,930 |
| 2026-09-29 | 4.950 | 5.075 | 4.848 | 5.015 | 5.015 | 5,578 |
| 2026-09-28 | 5.106 | 5.180 | 5.015 | 5.015 | 5.015 | 1,565 |
| 2026-09-25 | 5.170 | 5.170 | 5.075 | 5.076 | 5.076 | 3 |
| 2026-09-24 | 5.160 | 5.225 | 5.115 | 5.196 | 5.196 | 126 |
| 2026-09-23 | 5.300 | 5.300 | 5.100 | 5.177 | 5.177 | 17 |
| 2026-09-22 | 5.100 | 5.200 | 5.080 | 5.170 | 5.170 | 613 |
| 2026-09-21 | 5.270 | 5.385 | 4.984 | 5.095 | 5.095 | 555 |
| 2026-09-18 | 5.410 | 5.410 | 5.255 | 5.271 | 5.271 | 1,387 |
| 2026-09-17 | 5.495 | 5.495 | 5.420 | 5.481 | 5.481 | 509 |
| 2026-09-16 | 5.466 | 5.500 | 5.420 | 5.487 | 5.487 | 1,393 |
| 2026-09-15 | 5.635 | 5.635 | 5.465 | 5.465 | 5.465 | 11,287 |
| 2026-09-14 | 5.770 | 5.850 | 5.590 | 5.663 | 5.663 | 511 |
| 2026-09-11 | 6.000 | 6.020 | 5.835 | 5.856 | 5.856 | 562 |
| 2026-09-10 | 5.990 | 6.085 | 5.960 | 6.007 | 6.007 | 229 |
| 2026-09-09 | 6.120 | 6.215 | 5.975 | 6.041 | 6.041 | 2,915 |
| 2026-09-08 | 6.200 | 6.225 | 6.085 | 6.210 | 6.210 | 163 |
| 2026-09-07 | 6.500 | 6.555 | 6.200 | 6.255 | 6.255 | 121 |
| 2026-09-04 | 6.350 | 6.551 | 6.240 | 6.551 | 6.551 | 158 |
| 2026-09-03 | 6.370 | 6.395 | 6.320 | 6.351 | 6.351 | 168 |
| 2026-09-02 | 6.545 | 6.545 | 6.380 | 6.386 | 6.386 | 17,098 |
| 2026-09-01 | 6.640 | 6.640 | 6.580 | 6.580 | 6.580 | 47 |
| 2026-08-28 | 6.816 | 6.955 | 6.765 | 6.831 | 6.831 | 7 |
| 2026-08-27 | 6.900 | 6.910 | 6.720 | 6.730 | 6.730 | 20 |
| 2026-08-26 | 6.970 | 6.970 | 6.890 | 6.895 | 6.895 | 1,907 |
| 2026-08-25 | 6.930 | 6.960 | 6.845 | 6.960 | 6.960 | 22 |
| 2026-08-24 | 6.906 | 6.925 | 6.900 | 6.910 | 6.910 | 19 |
| 2026-08-21 | 6.920 | 7.010 | 6.915 | 6.981 | 6.981 | 44 |
| 2026-08-20 | 7.090 | 7.185 | 6.870 | 6.910 | 6.910 | 262 |
| 2026-08-19 | 7.200 | 7.230 | 7.140 | 7.146 | 7.146 | 75 |
| 2026-08-18 | 7.435 | 7.435 | 7.000 | 7.000 | 7.000 | 419 |
| 2026-08-17 | 7.480 | 7.480 | 7.410 | 7.470 | 7.470 | 1,209 |
| 2026-08-14 | 7.335 | 7.460 | 7.335 | 7.341 | 7.341 | 504 |
| 2026-08-13 | 7.126 | 7.350 | 7.085 | 7.271 | 7.271 | 298 |
| 2026-08-12 | 7.125 | 7.240 | 7.125 | 7.127 | 7.127 | 776 |
| 2026-08-11 | 7.000 | 7.050 | 6.965 | 7.050 | 7.050 | 72 |
| 2026-08-10 | 7.040 | 7.095 | 7.040 | 7.075 | 7.075 | 205 |
| 2026-08-07 | 7.060 | 7.060 | 6.995 | 7.006 | 7.006 | 503 |
| 2026-08-06 | 7.056 | 7.075 | 6.980 | 6.980 | 6.980 | 4 |
| 2026-08-05 | 7.086 | 7.160 | 6.980 | 7.120 | 7.120 | 516 |
| 2026-08-04 | 7.060 | 7.105 | 6.925 | 7.065 | 7.065 | 940 |
| 2026-08-03 | 7.140 | 7.200 | 7.050 | 7.105 | 7.105 | 149 |
| 2026-07-31 | 7.055 | 7.240 | 7.055 | 7.077 | 7.077 | 16 |
Page 1 of 5 · 252 trading daysOlder →
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.