Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	43.300	43.500	43.300	43.500	42.573	219
2024-09-03	42.950	42.950	42.950	42.950	42.034	30
2024-09-02	43.000	43.300	42.850	42.850	41.936	1,453
2024-08-30	42.650	43.000	42.650	42.950	42.034	1,098
2024-08-29	43.100	43.100	42.650	42.750	41.839	745
2024-08-28	42.800	43.200	42.700	43.200	42.279	692
2024-08-27	42.650	43.000	42.650	43.000	42.083	134
2024-08-26	42.750	42.950	42.100	42.650	41.741	501
2024-08-23	42.300	42.750	42.300	42.550	41.643	342
2024-08-22	42.000	42.750	41.300	42.000	41.105	1,821
2024-08-21	42.400	42.700	42.000	42.000	41.105	1,601
2024-08-20	42.600	42.600	42.400	42.550	41.643	158
2024-08-19	43.050	43.050	42.050	42.400	41.496	1,261
2024-08-16	42.500	43.550	42.350	42.650	41.741	1,644
2024-08-15	42.000	42.600	42.000	42.500	41.594	907
2024-08-14	41.500	42.000	41.500	41.800	40.909	1,318
2024-08-13	42.000	42.350	41.400	42.350	41.447	809
2024-08-12	42.300	42.500	41.600	42.500	41.594	257
2024-08-09	42.100	42.300	42.000	42.300	41.398	639
2024-08-08	42.200	42.200	41.500	42.150	41.251	198
2024-08-07	40.850	42.200	40.500	42.200	41.300	1,147
2024-08-06	40.800	41.600	40.550	41.300	40.419	571
2024-08-05	41.100	41.950	40.800	41.000	40.126	411
2024-08-02	41.500	41.850	41.100	41.250	40.371	942
2024-08-01	41.900	41.950	41.300	41.450	40.566	489
2024-07-31	41.750	42.000	41.100	41.550	40.664	1,476
2024-07-30	41.500	41.600	41.200	41.600	40.713	208
2024-07-29	41.950	41.950	41.000	41.750	40.860	1,255
2024-07-26	42.000	42.000	41.500	41.750	40.860	505
2024-07-25	42.250	42.450	42.000	42.000	41.105	1,598
2024-07-24	42.600	42.600	42.250	42.250	41.349	397
2024-07-23	42.500	42.500	42.300	42.500	41.594	149
2024-07-22	42.800	42.800	42.150	42.250	41.349	1,921
2024-07-19	42.900	42.900	42.750	42.750	41.839	82
2024-07-18	43.150	43.150	42.600	42.750	41.839	828
2024-07-17	43.250	43.400	43.100	43.400	42.475	281
2024-07-16	43.100	43.250	43.050	43.250	42.328	123
2024-07-15	43.750	43.750	42.850	43.000	42.083	348
2024-07-12	42.400	43.750	42.400	43.750	42.817	1,019
2024-07-11	43.050	43.100	42.700	42.900	41.985	168
2024-07-10	42.200	42.250	42.150	42.250	41.349	260
2024-07-09	43.150	43.150	42.050	42.150	41.251	1,207
2024-07-08	44.400	44.400	42.650	43.300	42.377	681
2024-07-05	43.400	43.450	43.400	43.400	42.475	300
2024-07-04	43.500	44.200	43.200	43.200	42.279	735
2024-07-03	44.000	44.450	43.200	43.200	42.279	550
2024-07-02	44.400	44.450	44.000	44.000	43.062	1,183
2024-07-01	44.000	44.400	43.950	44.000	43.062	1,862
2024-06-28	43.000	43.500	43.000	43.500	42.573	103
2024-06-27	43.550	43.550	42.650	42.650	41.741	62
2024-06-26	42.800	43.000	42.400	42.650	41.741	3,272
2024-06-25	42.450	42.850	42.400	42.750	41.839	1,341
2024-06-24	42.100	42.550	42.100	42.350	41.447	1,326
2024-06-21	42.650	42.650	42.000	42.000	41.105	1,061
2024-06-20	42.600	43.050	42.450	42.500	41.594	445
2024-06-19	43.250	43.250	42.600	42.600	41.692	1,273
2024-06-18	43.550	44.000	43.200	43.900	42.964	595
2024-06-17	45.000	45.000	43.550	43.550	42.621	1,095
2024-06-14	44.250	44.500	43.850	44.350	43.404	1,464
2024-06-13	45.000	45.950	44.050	44.850	43.894	3,375

← NewerPage 10 of 22 · 1,279 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.