Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	46.050	46.100	45.000	45.000	44.041	1,299
2024-06-11	47.400	47.400	46.050	46.050	45.068	1,312
2024-06-10	47.050	47.050	46.800	46.800	45.802	186
2024-06-07	47.650	48.000	47.000	47.000	45.998	839
2024-06-06	48.000	48.000	47.500	47.500	46.487	1,996
2024-06-05	48.500	48.500	48.000	48.000	46.977	717
2024-06-04	48.450	48.700	48.000	48.000	46.977	817
2024-06-03	48.450	48.550	48.450	48.550	47.515	495
2024-05-31	48.200	48.250	48.200	48.250	47.221	766
2024-05-30	48.300	48.300	48.050	48.100	47.074	865
2024-05-29	48.300	48.500	48.150	48.150	47.123	1,300
2024-05-28	48.200	48.450	48.200	48.250	47.221	412
2024-05-27	48.150	48.500	48.050	48.450	47.417	2,222
2024-05-24	48.200	48.200	48.000	48.100	47.074	923
2024-05-23	48.400	48.600	48.000	48.000	46.977	1,220
2024-05-22	49.600	50.200	49.550	49.700	47.172	2,766
2024-05-21	48.900	49.900	48.700	49.500	46.983	4,265
2024-05-20	48.850	48.900	48.700	48.700	46.223	331
2024-05-17	48.500	48.750	48.250	48.300	45.844	625
2024-05-16	48.250	48.400	48.250	48.250	45.796	392
2024-05-15	48.550	48.900	48.250	48.250	45.796	2,425
2024-05-14	48.450	48.450	48.250	48.250	45.796	280
2024-05-13	48.300	48.400	48.050	48.400	45.938	4,401
2024-05-10	48.500	48.500	48.200	48.300	45.844	449
2024-05-09	48.000	48.500	48.000	48.200	45.749	453
2024-05-07	47.650	48.200	47.650	48.150	45.701	505
2024-05-06	47.450	48.500	47.450	47.650	45.227	1,847
2024-05-03	48.000	48.000	47.400	47.400	44.989	717
2024-05-02	47.600	47.600	47.400	47.400	44.989	1,503
2024-04-30	47.450	47.450	47.000	47.350	44.942	275
2024-04-29	46.750	47.000	46.750	47.000	44.610	638
2024-04-26	46.800	47.000	46.300	46.550	44.183	1,874
2024-04-25	46.900	46.900	46.750	46.750	44.372	820
2024-04-24	46.600	47.350	46.600	46.900	44.515	1,380
2024-04-23	46.200	46.600	46.200	46.600	44.230	3,460
2024-04-22	46.200	46.200	45.700	46.200	43.850	3,298
2024-04-19	45.700	46.000	45.650	46.000	43.661	454
2024-04-18	45.750	46.200	45.750	45.900	43.566	669
2024-04-17	46.000	46.100	45.750	45.750	43.423	1,055
2024-04-16	45.800	46.200	45.800	45.950	43.613	940
2024-04-15	46.050	46.050	45.800	45.800	43.471	2,095
2024-04-12	46.400	46.400	46.050	46.400	44.040	236
2024-04-11	46.500	46.500	46.500	46.500	44.135	765
2024-04-10	45.850	46.500	45.850	46.400	44.040	1,845
2024-04-09	46.500	46.500	46.200	46.200	43.850	420
2024-04-08	46.500	46.950	46.500	46.500	44.135	1,004
2024-04-05	46.500	47.000	46.350	46.400	44.040	1,326
2024-04-04	46.500	47.350	46.250	46.600	44.230	158
2024-04-03	45.500	47.500	45.500	46.550	44.183	2,884
2024-04-02	44.550	45.350	44.550	45.350	43.044	1,256
2024-03-28	44.450	44.700	44.100	44.500	42.237	1,919
2024-03-27	43.900	44.400	43.900	44.350	42.094	1,735
2024-03-26	44.000	44.000	43.800	43.900	41.667	161
2024-03-25	43.900	44.400	43.850	44.150	41.905	1,735
2024-03-22	43.600	44.000	43.500	43.700	41.477	874
2024-03-21	43.650	43.650	43.500	43.550	41.335	1,453
2024-03-20	43.500	43.650	43.500	43.650	41.430	70
2024-03-19	44.000	44.000	43.500	43.800	41.572	1,772
2024-03-18	44.100	44.300	43.900	44.100	41.857	754
2024-03-15	44.100	44.150	44.050	44.100	41.857	111

← NewerPage 11 of 22 · 1,282 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.