Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	47.300	48.200	46.000	48.200	43.163	2,277
2022-10-18	47.350	47.700	46.650	47.700	42.715	1,857
2022-10-17	46.300	47.600	46.300	47.150	42.223	954
2022-10-14	47.000	48.100	46.100	46.600	41.730	4,309
2022-10-13	50.000	50.800	47.100	48.400	43.342	1,576
2022-10-12	52.200	52.700	50.000	51.000	45.670	685
2022-10-11	53.000	53.000	52.400	52.400	46.924	728
2022-10-10	53.600	53.600	52.700	53.000	47.461	778
2022-10-07	53.700	54.000	53.300	53.800	48.178	511
2022-10-06	54.300	54.300	53.300	53.800	48.178	429
2022-10-05	56.900	56.900	53.000	54.100	48.446	1,526
2022-10-04	56.100	58.600	56.100	57.500	51.491	2,442
2022-10-03	53.200	56.200	51.700	56.100	50.237	3,668
2022-09-30	49.350	54.200	49.200	54.100	48.446	4,566
2022-09-29	45.800	50.300	45.650	49.200	44.058	4,489
2022-09-28	44.950	45.500	43.850	45.500	40.745	3,539
2022-09-27	45.500	45.500	44.000	44.550	39.894	2,665
2022-09-26	45.500	45.600	43.650	44.950	40.252	4,050
2022-09-23	48.550	49.000	46.000	46.050	41.238	1,849
2022-09-22	50.400	51.100	48.500	48.500	43.431	2,410
2022-09-21	50.100	51.200	50.100	50.500	45.222	399
2022-09-20	50.400	51.900	50.000	50.100	44.864	694
2022-09-19	52.000	52.100	50.000	51.500	46.118	1,662
2022-09-16	54.000	54.000	51.500	51.500	46.118	5,847
2022-09-15	54.000	54.100	53.600	54.000	48.357	2,494
2022-09-14	57.000	57.000	53.600	53.600	47.998	2,165
2022-09-13	57.600	57.600	57.000	57.400	51.401	815
2022-09-12	57.300	57.600	57.000	57.600	51.580	1,451
2022-09-09	56.700	57.800	56.700	57.700	51.670	1,236
2022-09-08	57.700	57.800	57.500	57.700	51.670	888
2022-09-07	56.500	58.000	56.500	57.000	51.043	744
2022-09-06	57.400	58.200	56.500	57.800	51.760	936
2022-09-05	56.900	58.800	56.500	58.300	52.207	2,182
2022-09-02	58.000	59.700	58.000	58.400	52.297	1,266
2022-09-01	59.900	60.000	58.400	60.000	53.730	2,099
2022-08-31	59.300	60.000	59.100	59.400	53.192	1,568
2022-08-30	59.400	59.900	59.100	59.100	52.924	396
2022-08-29	59.900	60.000	59.000	59.100	52.924	813
2022-08-26	59.900	60.000	59.700	59.900	53.640	474
2022-08-25	60.500	60.800	59.700	59.700	53.461	544
2022-08-24	61.400	61.400	59.000	59.800	53.551	1,559
2022-08-23	61.000	61.500	60.100	60.100	53.819	716
2022-08-22	61.900	61.900	60.500	61.000	54.625	1,720
2022-08-19	61.200	61.900	61.200	61.200	54.804	698
2022-08-18	60.900	62.000	60.900	62.000	55.521	1,938
2022-08-17	60.500	60.900	60.200	60.700	54.356	1,362
2022-08-16	60.300	60.900	60.300	60.700	54.356	730
2022-08-15	61.000	61.000	60.500	60.900	54.536	722
2022-08-12	60.500	61.000	60.300	61.000	54.625	1,984
2022-08-11	61.100	61.900	59.500	60.500	54.177	1,485
2022-08-10	61.000	62.000	61.000	62.000	55.521	782
2022-08-09	61.400	62.200	60.800	62.000	55.521	1,678
2022-08-08	60.500	61.700	60.400	61.700	55.252	860
2022-08-05	61.100	61.800	60.500	60.700	54.356	755
2022-08-04	61.700	61.900	60.600	61.200	54.804	1,308
2022-08-03	61.200	62.300	60.400	60.400	54.088	1,458
2022-08-02	62.600	62.900	59.900	59.900	53.640	1,267
2022-08-01	63.000	63.200	62.300	62.300	55.789	684
2022-07-29	64.000	64.000	62.800	62.800	56.237	809
2022-07-28	64.100	64.200	63.500	64.000	57.312	230

← NewerPage 18 of 22 · 1,283 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.