Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	49.650	49.750	49.350	49.350	46.840	884
2023-12-15	49.800	50.000	49.550	49.650	47.125	1,374
2023-12-14	49.650	49.950	49.400	49.950	47.410	2,266
2023-12-13	49.500	49.800	49.350	49.350	46.840	1,945
2023-12-12	49.300	49.750	49.250	49.250	46.745	2,028
2023-12-11	50.000	50.000	49.100	49.150	46.650	2,345
2023-12-08	50.100	50.400	49.900	50.400	47.837	838
2023-12-07	50.100	50.300	49.600	50.300	47.742	36,512
2023-12-06	50.200	50.500	50.000	50.300	47.742	1,133
2023-12-05	50.300	50.800	49.850	50.100	47.552	2,195
2023-12-04	49.850	50.800	49.850	50.300	47.742	2,332
2023-12-01	50.600	50.600	50.000	50.000	47.457	1,616
2023-11-30	50.500	50.900	50.300	50.300	47.742	2,699
2023-11-29	49.850	50.800	49.850	50.200	47.647	1,639
2023-11-28	50.400	50.400	49.800	50.400	47.837	1,740
2023-11-27	50.000	50.600	49.550	50.300	47.742	2,209
2023-11-24	50.000	50.400	49.800	49.800	47.267	2,091
2023-11-23	50.000	50.400	49.350	49.700	47.172	3,415
2023-11-22	49.100	50.700	49.100	50.400	47.837	1,904
2023-11-21	48.500	49.150	48.500	49.000	46.508	523
2023-11-20	48.400	48.700	48.000	48.700	46.223	1,737
2023-11-17	49.000	49.150	48.300	48.300	45.844	1,852
2023-11-16	48.400	49.000	48.150	49.000	46.508	491
2023-11-15	48.900	49.000	48.400	48.700	46.223	966
2023-11-14	47.800	48.900	47.800	48.900	46.413	1,566
2023-11-13	48.350	48.700	47.600	48.400	45.938	2,015
2023-11-10	48.350	48.850	48.300	48.600	46.128	583
2023-11-09	47.800	49.100	47.450	48.950	46.460	4,569
2023-11-08	47.500	47.800	47.500	47.600	45.179	3,787
2023-11-07	47.900	47.900	47.200	47.250	44.847	546
2023-11-06	47.500	47.800	47.200	47.200	44.799	970
2023-11-03	47.450	47.450	47.050	47.050	44.657	321
2023-11-02	45.400	47.500	45.400	47.000	44.610	2,560
2023-11-01	45.350	45.500	45.250	45.250	42.949	202
2023-10-31	45.300	45.700	45.250	45.250	42.949	706
2023-10-30	45.300	45.400	45.300	45.300	42.996	390
2023-10-27	45.800	45.800	45.250	45.250	42.949	539
2023-10-26	45.000	46.250	45.000	45.100	42.806	959
2023-10-25	45.550	46.500	45.550	45.700	43.376	2,129
2023-10-24	45.000	45.850	44.750	45.400	43.091	743
2023-10-23	45.400	45.400	45.000	45.000	42.711	1,298
2023-10-20	45.300	45.400	45.000	45.200	42.901	896
2023-10-19	45.400	46.000	45.350	45.400	43.091	1,022
2023-10-18	45.250	46.100	45.250	45.500	43.186	804
2023-10-17	45.300	45.300	45.200	45.250	42.949	188
2023-10-16	45.050	45.250	45.050	45.250	42.949	56
2023-10-13	45.700	45.700	45.250	45.250	42.949	1,507
2023-10-12	45.950	46.100	45.550	46.100	43.755	510
2023-10-11	45.250	45.600	45.100	45.600	43.281	847
2023-10-10	45.100	45.200	45.000	45.200	42.901	773
2023-10-09	45.200	45.400	45.100	45.150	42.854	1,090
2023-10-06	45.550	45.700	45.250	45.250	42.949	979
2023-10-05	45.550	45.800	45.500	45.550	43.233	2,377
2023-10-04	45.550	45.950	45.550	45.750	43.423	919
2023-10-03	45.550	45.850	45.500	45.850	43.518	566
2023-10-02	45.450	45.800	45.350	45.800	43.471	664
2023-09-29	45.550	45.800	45.350	45.700	43.376	899
2023-09-28	45.800	46.000	45.350	46.000	43.661	3,739
2023-09-27	45.250	46.600	45.200	46.500	44.135	5,223
2023-09-26	45.100	47.050	44.550	45.200	42.901	3,162

← NewerPage 13 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.