Nextensa NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.230	44.400	44.140	44.400	44.400	1,859
2026-10-15	43.800	44.170	43.800	44.170	44.170	195
2026-10-14	43.850	44.100	43.850	44.100	44.100	194
2026-10-13	44.100	44.100	43.600	43.850	43.850	2,219
2026-10-12	43.835	44.000	43.805	43.990	43.990	334
2026-10-09	43.600	43.850	43.600	43.850	43.850	1,767
2026-10-08	43.895	43.900	43.650	43.650	43.650	233
2026-10-07	44.000	44.140	43.500	43.715	43.715	1,260
2026-10-06	44.000	46.000	44.000	44.135	44.135	2,122
2026-10-05	43.800	44.000	43.800	44.000	44.000	2,137
2026-10-02	43.950	44.150	43.600	43.600	43.600	662
2026-10-01	44.000	44.350	43.950	44.350	44.350	569
2026-09-30	44.165	44.285	44.000	44.000	44.000	669
2026-09-29	44.180	44.865	44.155	44.200	44.200	911
2026-09-28	44.805	45.053	44.000	44.160	44.160	4,241
2026-09-25	45.415	45.503	45.000	45.300	45.300	864
2026-09-24	45.570	45.570	45.500	45.500	45.500	76
2026-09-23	45.660	45.995	45.500	45.565	45.565	269
2026-09-22	45.640	45.640	45.600	45.605	45.605	95
2026-09-21	46.080	46.185	45.505	45.505	45.505	441
2026-09-18	46.190	46.190	46.105	46.105	46.105	157
2026-09-17	46.200	46.345	46.200	46.345	46.345	1,961
2026-09-16	46.465	46.595	46.400	46.400	46.400	396
2026-09-15	46.500	46.600	46.480	46.550	46.550	1,775
2026-09-14	46.490	46.600	46.480	46.600	46.600	493
2026-09-11	46.100	46.500	46.100	46.485	46.485	470
2026-09-10	46.150	46.600	46.150	46.500	46.500	4,640
2026-09-09	46.400	46.795	46.100	46.600	46.600	2,834
2026-09-08	46.300	46.450	46.300	46.450	46.450	93
2026-09-07	46.215	46.215	46.080	46.200	46.200	2,090
2026-09-04	46.800	46.830	46.560	46.830	46.830	218
2026-09-03	46.320	46.850	46.320	46.800	46.800	1,270
2026-09-02	46.240	46.400	46.240	46.300	46.300	488
2026-09-01	46.400	46.400	46.000	46.000	46.000	320
2026-08-31	46.005	46.320	46.005	46.320	46.320	168
2026-08-28	46.000	46.300	46.000	46.000	46.000	89
2026-08-27	46.035	46.150	45.510	45.510	45.510	1,778
2026-08-26	46.045	46.100	45.900	46.000	46.000	1,509
2026-08-25	46.440	46.600	45.850	45.850	45.850	860
2026-08-24	46.295	46.300	46.160	46.170	46.170	551
2026-08-21	46.100	46.245	46.100	46.100	46.100	208
2026-08-20	46.240	46.245	46.100	46.200	46.200	1,072
2026-08-19	46.175	46.240	46.100	46.200	46.200	556
2026-08-18	46.100	46.240	46.100	46.200	46.200	13,207
2026-08-17	45.800	46.145	45.800	46.100	46.100	531
2026-08-14	45.320	46.145	45.320	46.000	46.000	83
2026-08-13	44.955	45.995	44.955	45.600	45.600	1,430
2026-08-12	45.065	46.245	45.065	46.245	46.245	342
2026-08-11	44.700	45.000	44.700	44.950	44.950	306
2026-08-10	44.995	44.995	44.700	44.700	44.700	13
2026-08-07	45.000	45.000	44.635	44.635	44.635	35
2026-08-06	44.600	44.995	44.405	44.995	44.995	377
2026-08-05	44.605	44.765	44.600	44.600	44.600	133
2026-08-04	44.605	44.850	44.600	44.850	44.850	438
2026-08-03	45.000	45.155	44.600	44.600	44.600	496
2026-07-31	44.700	45.200	44.600	44.995	44.995	1,263
2026-07-30	44.765	44.765	44.700	44.700	44.700	63
2026-07-29	44.755	45.165	44.300	44.825	44.825	1,015
2026-07-28	45.600	45.600	44.900	44.950	44.950	537
2026-07-27	45.800	45.800	45.450	45.745	45.745	247

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	1.0000 EUR
2024-05-23	1.5000 EUR
2023-05-18	2.6000 EUR
2022-05-19	2.5000 EUR
2021-05-20	5.2500 EUR
2020-05-21	5.2500 EUR
2019-05-23	1.3200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.