Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	44.450	44.450	44.050	44.050	41.810	978
2024-03-13	44.300	44.500	44.250	44.400	42.142	868
2024-03-12	44.000	44.250	43.750	44.200	41.952	491
2024-03-11	43.500	43.550	43.350	43.550	41.335	1,307
2024-03-08	43.400	43.900	43.300	43.600	41.383	1,895
2024-03-07	44.100	44.100	43.200	43.300	41.098	1,128
2024-03-06	43.850	43.850	43.850	43.850	41.620	2
2024-03-05	43.450	44.400	43.450	43.800	41.572	903
2024-03-04	44.500	44.500	43.800	43.900	41.667	518
2024-03-01	43.050	44.100	43.050	43.600	41.383	1,905
2024-02-29	43.000	43.900	42.850	43.050	40.861	1,547
2024-02-28	42.600	43.150	42.550	43.000	40.813	855
2024-02-27	42.550	43.100	42.400	42.600	40.433	2,536
2024-02-26	43.500	43.500	42.450	42.550	40.386	11,088
2024-02-23	43.950	43.950	43.500	43.550	41.335	1,127
2024-02-22	44.600	44.600	43.900	43.950	41.715	5,546
2024-02-21	44.800	45.350	44.500	44.650	42.379	1,104
2024-02-20	44.850	45.500	44.650	45.500	43.186	376
2024-02-19	45.850	45.850	44.700	45.200	42.901	682
2024-02-16	44.950	45.000	44.750	44.750	42.474	322
2024-02-15	45.000	45.000	44.600	44.650	42.379	326
2024-02-14	45.000	45.000	44.600	44.700	42.427	1,019
2024-02-13	45.200	45.350	44.750	45.100	42.806	696
2024-02-12	45.550	46.750	45.450	45.600	43.281	1,444
2024-02-09	44.400	44.650	44.350	44.600	42.332	565
2024-02-08	44.000	44.400	44.000	44.400	42.142	130
2024-02-07	44.350	44.400	44.000	44.200	41.952	845
2024-02-06	44.500	44.500	44.000	44.300	42.047	600
2024-02-05	44.850	44.850	44.200	44.550	42.284	622
2024-02-02	44.800	44.900	44.200	44.800	42.522	991
2024-02-01	44.850	45.000	44.700	44.900	42.616	497
2024-01-31	45.500	45.550	44.750	44.850	42.569	747
2024-01-30	45.900	45.950	45.500	45.500	43.186	397
2024-01-29	45.100	46.000	45.100	45.700	43.376	585
2024-01-26	45.800	45.800	44.700	44.900	42.616	1,261
2024-01-25	45.450	45.450	44.850	44.900	42.616	475
2024-01-24	45.250	45.450	44.900	45.100	42.806	184
2024-01-23	44.700	45.100	44.700	45.050	42.759	421
2024-01-22	44.600	45.050	44.600	45.050	42.759	888
2024-01-19	45.500	45.800	43.900	44.500	42.237	2,977
2024-01-18	45.700	46.000	45.250	45.900	43.566	956
2024-01-17	45.800	45.950	45.100	45.250	42.949	1,038
2024-01-16	47.250	47.250	45.250	46.200	43.850	1,064
2024-01-15	47.400	47.750	47.050	47.250	44.847	1,035
2024-01-12	47.200	47.800	47.050	47.050	44.657	691
2024-01-11	48.000	48.000	47.050	47.050	44.657	771
2024-01-10	48.950	48.950	47.300	47.550	45.132	2,492
2024-01-09	48.900	49.300	48.500	48.500	46.033	1,224
2024-01-08	49.200	49.200	48.500	48.750	46.271	993
2024-01-05	49.050	49.300	49.050	49.200	46.698	302
2024-01-04	49.200	49.400	49.150	49.350	46.840	265
2024-01-03	49.400	49.400	48.500	48.500	46.033	808
2024-01-02	49.400	49.700	49.400	49.550	47.030	445
2023-12-29	49.450	49.600	48.850	48.850	46.366	672
2023-12-28	48.500	49.350	48.500	49.350	46.840	715
2023-12-27	48.800	49.000	48.750	48.800	46.318	728
2023-12-22	49.000	49.050	48.750	48.750	46.271	598
2023-12-21	48.950	49.350	48.950	49.350	46.840	591
2023-12-20	49.400	49.400	48.950	49.200	46.698	3,674
2023-12-19	49.350	49.500	49.050	49.100	46.603	2,642

← NewerPage 12 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.