Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	52.600	52.600	51.600	52.100	46.655	703
2023-01-10	53.400	53.400	52.400	52.400	46.924	829
2023-01-09	53.800	54.000	53.500	53.800	48.178	1,180
2023-01-06	54.400	54.400	53.200	53.200	47.640	340
2023-01-05	53.000	54.400	53.000	54.400	48.715	917
2023-01-04	52.600	53.000	52.600	53.000	47.461	240
2023-01-03	52.500	53.400	52.100	52.600	47.103	888
2023-01-02	51.600	52.900	51.600	52.600	47.103	517
2022-12-30	49.800	51.900	49.800	51.900	46.476	1,810
2022-12-29	49.400	49.700	49.400	49.700	44.506	2,643
2022-12-28	49.100	49.650	48.700	49.650	44.461	141
2022-12-27	49.200	49.200	48.500	48.850	43.745	290
2022-12-23	50.300	50.300	48.100	48.200	43.163	608
2022-12-22	50.300	50.300	48.650	48.650	43.566	1,640
2022-12-21	50.200	50.700	50.000	50.200	44.954	846
2022-12-20	51.000	51.200	50.100	50.200	44.954	2,057
2022-12-19	50.100	50.800	48.650	48.850	43.745	1,584
2022-12-16	47.850	51.100	47.850	51.100	45.760	6,586
2022-12-15	47.750	48.750	47.000	48.550	43.476	2,337
2022-12-14	46.900	48.550	46.900	47.850	42.849	1,614
2022-12-13	46.150	47.150	46.100	46.500	41.640	522
2022-12-12	46.250	46.600	46.000	46.000	41.193	876
2022-12-09	46.250	46.500	46.250	46.250	41.417	1,244
2022-12-08	46.650	46.650	46.200	46.450	41.596	997
2022-12-07	46.850	46.850	46.250	46.450	41.596	2,170
2022-12-06	47.000	47.700	46.800	47.000	42.088	1,133
2022-12-05	46.500	47.000	46.500	46.800	41.909	815
2022-12-02	46.800	46.950	46.350	46.650	41.775	1,514
2022-12-01	46.250	47.000	46.200	46.800	41.909	881
2022-11-30	46.250	46.350	46.100	46.250	41.417	1,237
2022-11-29	46.250	46.500	46.150	46.250	41.417	1,074
2022-11-28	46.300	46.300	46.200	46.250	41.417	219
2022-11-25	46.000	46.700	46.000	46.300	41.461	1,283
2022-11-24	46.250	46.600	45.800	46.200	41.372	2,626
2022-11-23	47.850	47.850	46.300	46.350	41.506	1,856
2022-11-22	48.500	49.000	46.550	47.600	42.626	2,275
2022-11-21	50.400	50.400	48.650	48.650	43.566	1,709
2022-11-18	49.200	50.000	49.050	50.000	44.775	1,544
2022-11-17	49.200	50.700	49.150	49.800	44.596	1,428
2022-11-16	51.500	51.500	49.100	49.100	43.969	2,662
2022-11-15	51.300	53.000	51.000	52.100	46.655	1,357
2022-11-14	52.000	52.000	50.100	50.100	44.864	1,153
2022-11-11	52.900	53.000	50.900	50.900	45.581	1,665
2022-11-10	51.000	52.800	51.000	52.700	47.193	331
2022-11-09	52.100	52.100	50.500	51.100	45.760	623
2022-11-08	52.000	53.000	52.000	53.000	47.461	507
2022-11-07	50.500	52.000	50.500	52.000	46.566	776
2022-11-04	50.300	52.000	50.200	52.000	46.566	1,147
2022-11-03	50.800	50.800	50.100	50.500	45.222	145
2022-11-02	50.400	52.000	50.300	52.000	46.566	1,089
2022-11-01	50.100	50.400	49.650	50.400	45.133	232
2022-10-31	50.400	50.400	49.100	50.200	44.954	1,180
2022-10-28	49.500	50.400	49.500	50.400	45.133	1,162
2022-10-27	49.950	50.400	49.650	49.750	44.551	781
2022-10-26	49.650	49.900	49.050	49.850	44.640	407
2022-10-25	48.700	49.650	48.600	49.250	44.103	694
2022-10-24	49.650	50.200	48.500	48.500	43.431	507
2022-10-21	48.450	50.400	48.000	50.400	45.133	1,726
2022-10-20	48.050	48.150	47.900	48.000	42.984	233
2022-10-19	47.300	48.200	46.000	48.200	43.163	2,277

← NewerPage 17 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.