Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	40.350	41.800	39.850	41.000	36.715	30,383
2023-04-04	40.150	40.150	39.750	39.900	35.730	36,544
2023-04-03	40.250	40.250	39.500	39.950	35.775	17,444
2023-03-31	39.900	39.900	39.450	39.650	35.506	5,116
2023-03-30	39.550	40.050	39.550	39.900	35.730	12,773
2023-03-29	39.700	39.750	39.250	39.650	35.506	5,388
2023-03-28	40.400	40.400	39.550	39.950	35.775	16,265
2023-03-27	39.500	40.300	39.250	39.750	35.596	8,594
2023-03-24	38.900	39.250	38.800	39.200	35.103	6,244
2023-03-23	39.550	40.150	38.650	38.850	34.790	10,108
2023-03-22	39.850	39.850	38.850	38.950	34.880	10,037
2023-03-21	39.850	39.850	39.150	39.800	35.641	21,335
2023-03-20	38.600	39.100	37.050	39.100	35.014	36,751
2023-03-17	43.200	43.300	39.750	39.900	35.730	19,910
2023-03-16	44.000	44.600	42.500	43.000	38.506	15,999
2023-03-15	45.100	45.350	43.900	43.900	39.312	7,695
2023-03-14	43.300	45.700	43.300	45.000	40.297	4,093
2023-03-13	42.700	45.400	42.550	43.150	38.641	4,065
2023-03-10	43.100	43.600	42.300	42.650	38.193	12,544
2023-03-09	44.350	44.350	43.050	43.050	38.551	11,690
2023-03-08	45.100	45.500	44.350	44.350	39.715	10,036
2023-03-07	46.000	46.000	45.100	45.100	40.387	12,687
2023-03-06	46.600	47.000	45.750	45.750	40.969	7,465
2023-03-03	47.300	47.500	46.000	46.300	41.461	17,876
2023-03-02	48.050	48.200	46.000	46.350	41.506	30,146
2023-03-01	49.800	49.800	48.850	49.000	43.879	5,967
2023-02-28	50.000	50.100	49.500	49.600	44.417	3,123
2023-02-27	50.000	50.100	49.750	49.900	44.685	2,184
2023-02-24	49.450	49.600	48.800	49.400	44.237	2,105
2023-02-23	49.750	49.900	48.750	49.000	43.879	13,340
2023-02-22	50.400	50.500	49.500	49.500	44.327	2,624
2023-02-21	50.500	50.800	50.300	50.400	45.133	779
2023-02-20	51.000	51.000	50.200	50.800	45.491	1,495
2023-02-17	50.000	50.700	49.750	50.500	45.222	2,440
2023-02-16	48.000	50.000	47.500	49.450	44.282	5,946
2023-02-15	48.700	48.700	47.500	47.700	42.715	2,307
2023-02-14	48.200	48.450	47.800	48.450	43.387	1,448
2023-02-13	47.750	48.800	47.400	47.600	42.626	1,424
2023-02-10	47.300	47.500	46.950	47.500	42.536	1,297
2023-02-09	47.300	47.700	47.050	47.100	42.178	2,983
2023-02-08	47.500	47.900	47.100	47.100	42.178	2,307
2023-02-07	47.500	48.000	47.250	47.300	42.357	918
2023-02-06	46.950	47.500	46.950	47.500	42.536	4,403
2023-02-03	47.750	47.900	46.900	47.100	42.178	2,389
2023-02-02	47.600	48.500	47.150	47.150	42.223	3,637
2023-02-01	47.600	48.400	47.600	47.600	42.626	1,027
2023-01-31	50.100	50.100	47.600	48.000	42.984	4,534
2023-01-30	49.000	49.650	48.350	48.350	43.297	1,137
2023-01-27	49.150	49.600	48.900	49.600	44.417	975
2023-01-26	49.600	50.000	48.150	48.800	43.700	1,119
2023-01-25	50.700	50.700	49.550	49.550	44.372	292
2023-01-24	50.000	50.600	49.150	50.600	45.312	691
2023-01-23	48.400	50.600	48.050	50.600	45.312	1,183
2023-01-20	48.500	48.950	47.550	48.000	42.984	1,260
2023-01-19	50.700	50.700	47.300	47.500	42.536	3,360
2023-01-18	50.100	50.300	49.100	49.100	43.969	815
2023-01-17	50.000	50.200	49.100	49.350	44.193	688
2023-01-16	51.900	51.900	49.950	50.000	44.775	1,677
2023-01-13	52.200	52.200	50.900	51.000	45.670	2,611
2023-01-12	51.700	52.500	51.700	51.700	46.297	799

← NewerPage 16 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.