Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	45.500	45.500	45.150	45.400	43.091	1,012
2023-09-22	44.850	45.300	44.800	45.300	42.996	698
2023-09-21	44.550	45.200	44.000	45.200	42.901	2,344
2023-09-20	44.400	44.550	44.300	44.550	42.284	1,023
2023-09-19	44.150	44.500	44.150	44.250	42.000	539
2023-09-18	44.600	44.600	44.100	44.100	41.857	4,231
2023-09-15	44.300	45.300	44.100	44.600	42.332	1,857
2023-09-14	44.200	44.500	44.200	44.500	42.237	636
2023-09-13	44.500	44.500	44.200	44.200	41.952	444
2023-09-12	44.800	44.800	44.500	44.500	42.237	980
2023-09-11	45.300	45.300	44.700	44.850	42.569	428
2023-09-08	44.900	44.900	44.500	44.500	42.237	192
2023-09-07	44.800	45.000	44.600	44.600	42.332	357
2023-09-06	44.750	45.150	44.500	44.750	42.474	753
2023-09-05	44.800	45.000	44.650	44.750	42.474	398
2023-09-04	44.900	45.400	44.650	44.700	42.427	497
2023-09-01	44.900	45.000	44.500	44.800	42.522	719
2023-08-31	45.550	45.550	44.800	44.800	42.522	1,702
2023-08-30	45.200	45.600	45.150	45.200	42.901	835
2023-08-29	45.450	46.500	45.450	45.450	43.138	2,131
2023-08-28	45.500	45.950	45.450	45.850	43.518	957
2023-08-25	45.600	46.000	45.500	45.600	43.281	292
2023-08-24	45.300	45.600	45.250	45.600	43.281	549
2023-08-23	44.100	45.400	44.050	45.400	43.091	964
2023-08-22	44.050	44.300	43.700	43.700	41.477	817
2023-08-21	44.300	44.300	43.750	43.800	41.572	1,353
2023-08-18	46.400	46.400	43.800	44.100	41.857	5,208
2023-08-17	46.850	46.950	46.500	46.850	44.467	539
2023-08-16	46.550	47.000	46.550	46.900	44.515	490
2023-08-15	47.000	47.100	46.600	46.600	44.230	391
2023-08-14	47.450	47.450	46.600	46.600	44.230	724
2023-08-11	46.650	47.350	46.650	47.150	44.752	796
2023-08-10	46.600	47.000	46.600	47.000	44.610	420
2023-08-09	46.250	47.000	46.250	47.000	44.610	855
2023-08-08	46.000	46.500	46.000	46.250	43.898	982
2023-08-07	46.500	46.500	46.000	46.100	43.755	714
2023-08-04	46.300	46.500	46.200	46.500	44.135	807
2023-08-03	46.450	46.750	46.350	46.450	44.088	322
2023-08-02	46.350	46.950	46.350	46.600	44.230	657
2023-08-01	47.050	47.150	46.300	46.850	44.467	348
2023-07-31	46.400	47.500	46.400	47.000	44.610	1,966
2023-07-28	46.300	46.600	46.300	46.500	44.135	297
2023-07-27	46.350	46.900	46.350	46.450	44.088	170
2023-07-26	46.650	47.000	46.300	46.300	43.945	2,049
2023-07-25	46.300	47.000	46.300	46.600	44.230	515
2023-07-24	46.450	46.450	46.100	46.200	43.850	517
2023-07-21	45.900	46.300	45.900	46.100	43.755	771
2023-07-20	46.500	46.500	46.400	46.400	44.040	93
2023-07-19	46.150	47.200	46.150	46.700	44.325	1,877
2023-07-18	45.900	46.100	45.800	45.800	43.471	1,247
2023-07-17	45.900	45.900	45.650	45.900	43.566	230
2023-07-14	45.650	45.650	45.450	45.600	43.281	212
2023-07-13	45.350	45.750	45.350	45.550	43.233	2,777
2023-07-12	46.000	46.000	45.500	45.800	43.471	2,362
2023-07-11	45.000	45.750	45.000	45.200	42.901	1,192
2023-07-10	44.600	45.200	44.600	44.900	42.616	302
2023-07-07	45.200	45.450	44.600	44.900	42.616	883
2023-07-06	45.550	45.750	44.350	44.600	42.332	3,056
2023-07-05	46.050	46.050	45.550	45.550	43.233	489
2023-07-04	45.100	46.350	45.100	46.100	43.755	1,825

← NewerPage 14 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.