Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	45.950	45.950	44.550	45.100	42.806	1,865
2023-06-30	44.500	44.700	44.150	44.200	41.952	2,307
2023-06-29	44.700	45.150	44.100	44.100	41.857	2,481
2023-06-28	43.800	44.700	43.450	44.000	41.762	2,694
2023-06-27	44.950	44.950	43.800	43.800	41.572	1,847
2023-06-26	44.000	44.150	43.500	43.750	41.525	2,752
2023-06-23	43.350	44.200	43.250	43.400	41.193	1,406
2023-06-22	43.050	43.650	43.000	43.250	41.050	2,084
2023-06-21	43.400	43.650	43.000	43.200	41.003	2,463
2023-06-20	45.300	45.300	43.500	43.650	41.430	2,991
2023-06-19	45.400	46.000	44.150	44.150	41.905	2,724
2023-06-16	45.900	46.250	45.850	45.950	43.613	6,067
2023-06-15	45.600	46.200	45.350	45.850	43.518	2,193
2023-06-14	45.700	45.700	45.150	45.150	42.854	2,396
2023-06-13	46.800	46.950	45.700	45.700	43.376	3,230
2023-06-12	46.300	46.750	46.300	46.600	44.230	869
2023-06-09	46.250	46.350	46.250	46.300	43.945	781
2023-06-08	46.300	46.500	46.200	46.200	43.850	710
2023-06-07	46.200	46.650	46.200	46.300	43.945	1,548
2023-06-06	45.650	46.400	45.500	46.350	43.993	2,354
2023-06-05	44.650	45.700	44.650	45.450	43.138	2,266
2023-06-02	43.600	45.050	43.600	44.700	42.427	3,329
2023-06-01	43.800	43.800	43.350	43.350	41.145	3,595
2023-05-31	43.950	43.950	43.200	43.600	41.383	2,153
2023-05-30	44.100	44.800	43.600	43.600	41.383	4,150
2023-05-29	44.950	44.950	43.750	43.900	41.667	1,383
2023-05-26	43.350	44.700	43.350	43.850	41.620	3,697
2023-05-25	45.950	45.950	43.700	43.700	41.477	5,584
2023-05-24	46.000	46.100	44.850	44.850	42.569	5,184
2023-05-23	44.500	46.000	44.450	45.850	43.518	5,506
2023-05-22	44.300	45.250	44.150	44.400	42.142	3,916
2023-05-19	44.500	44.550	43.800	44.150	41.905	5,048
2023-05-18	43.850	45.300	43.850	44.450	42.189	10,577
2023-05-17	48.400	48.400	46.000	46.000	41.193	9,678
2023-05-16	48.200	48.750	47.150	47.150	42.223	6,638
2023-05-15	47.450	48.150	47.000	48.150	43.118	4,799
2023-05-12	47.650	47.650	46.800	47.050	42.133	3,624
2023-05-11	47.350	48.200	47.350	47.450	42.491	4,357
2023-05-10	46.650	47.650	46.600	47.300	42.357	4,112
2023-05-09	48.250	48.250	46.700	46.850	41.954	5,940
2023-05-08	49.200	49.200	48.050	48.250	43.208	5,650
2023-05-05	48.000	49.100	47.950	48.450	43.387	6,337
2023-05-04	47.500	48.200	47.100	47.650	42.670	4,464
2023-05-03	47.550	47.600	46.950	47.300	42.357	5,107
2023-05-02	48.350	48.600	47.300	47.300	42.357	5,457
2023-04-28	47.200	48.350	47.050	48.000	42.984	4,765
2023-04-27	46.100	47.250	45.900	46.950	42.043	8,373
2023-04-26	45.350	46.200	45.350	46.050	41.238	7,459
2023-04-25	45.650	45.800	45.300	45.400	40.655	6,012
2023-04-24	45.850	46.000	45.250	45.600	40.835	7,293
2023-04-21	46.200	46.200	45.300	45.800	41.014	2,683
2023-04-20	46.000	46.650	45.650	45.950	41.148	4,386
2023-04-19	45.600	45.600	43.800	45.150	40.432	6,228
2023-04-18	45.800	46.050	45.300	45.300	40.566	2,582
2023-04-17	45.500	46.700	45.150	45.150	40.432	4,793
2023-04-14	43.800	45.650	43.800	45.250	40.521	4,416
2023-04-13	44.400	45.050	43.450	43.450	38.909	5,265
2023-04-12	45.050	45.050	43.550	43.850	39.267	43,580
2023-04-11	44.450	45.100	43.400	45.100	40.387	5,768
2023-04-06	41.050	44.050	41.050	43.350	38.820	9,839

← NewerPage 15 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.