Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	64.000	64.400	63.700	63.700	57.043	298
2022-07-26	63.600	65.000	63.600	65.000	58.207	1,207
2022-07-25	63.600	64.000	62.900	64.000	57.312	411
2022-07-22	62.800	63.900	62.800	63.900	57.222	222
2022-07-21	62.900	63.200	62.000	62.000	55.521	541
2022-07-20	63.000	64.000	63.000	64.000	57.312	156
2022-07-19	63.400	63.900	62.800	63.200	56.595	2,302
2022-07-18	63.100	64.000	63.000	64.000	57.312	236
2022-07-15	62.100	63.500	61.400	63.500	56.864	1,601
2022-07-14	60.000	62.400	59.000	62.400	55.879	4,185
2022-07-13	59.300	61.300	59.300	60.400	54.088	1,252
2022-07-12	59.200	59.700	59.000	59.100	52.924	1,295
2022-07-11	60.400	60.700	59.000	59.000	52.834	392
2022-07-08	62.200	62.600	60.000	60.000	53.730	839
2022-07-07	60.900	64.000	59.900	63.100	56.506	3,672
2022-07-06	55.400	60.900	54.000	60.200	53.909	4,329
2022-07-05	53.400	55.500	53.400	55.500	49.700	1,201
2022-07-04	54.400	54.400	53.300	54.300	48.625	982
2022-07-01	51.500	54.400	51.500	54.200	48.536	2,110
2022-06-30	56.700	56.700	51.100	52.100	46.655	5,230
2022-06-29	56.600	56.700	56.000	56.500	50.595	709
2022-06-28	56.000	57.400	56.000	56.700	50.775	2,237
2022-06-27	56.500	57.700	56.200	56.200	50.327	2,295
2022-06-24	56.600	56.900	56.200	56.400	50.506	545
2022-06-23	56.900	57.000	56.600	56.700	50.775	684
2022-06-22	59.000	59.000	57.000	57.000	51.043	1,978
2022-06-21	59.300	60.600	59.000	59.000	52.834	1,896
2022-06-20	58.300	59.300	58.300	59.000	52.834	1,530
2022-06-17	59.700	62.500	58.300	58.300	52.207	6,317
2022-06-16	61.700	62.000	58.500	59.500	53.282	2,677
2022-06-15	62.100	62.100	60.700	60.900	54.536	762
2022-06-14	62.200	63.000	58.200	63.000	56.416	5,275
2022-06-13	64.000	64.000	63.000	63.000	56.416	2,185
2022-06-10	64.500	64.700	64.200	64.200	57.491	1,372
2022-06-09	65.400	65.500	64.700	64.700	57.938	454
2022-06-08	65.000	65.400	64.600	64.600	57.849	1,057
2022-06-07	65.600	66.000	64.800	64.800	58.028	601
2022-06-06	64.600	66.000	64.600	66.000	59.103	376
2022-06-03	65.200	66.500	64.500	66.500	59.550	418
2022-06-02	64.800	65.100	64.300	64.500	57.759	1,198
2022-06-01	67.000	67.500	64.900	64.900	58.118	1,074
2022-05-31	68.900	68.900	67.000	67.100	60.088	1,399
2022-05-30	67.500	68.900	67.000	68.900	61.700	1,922
2022-05-27	66.100	67.400	65.600	66.700	59.729	2,682
2022-05-26	66.200	66.200	65.400	66.200	59.282	146
2022-05-25	68.300	68.300	65.000	65.200	58.386	3,254
2022-05-24	69.400	69.400	68.100	68.100	60.983	1,169
2022-05-23	68.700	69.800	68.600	69.800	62.505	1,096
2022-05-20	68.400	69.400	68.400	68.900	61.700	1,203
2022-05-19	67.800	68.500	67.200	68.200	61.073	1,773
2022-05-18	69.800	70.300	69.300	69.500	59.998	1,825
2022-05-17	69.000	70.000	69.000	69.900	60.343	1,962
2022-05-16	69.000	69.900	68.200	69.000	59.566	1,488
2022-05-13	66.900	67.700	66.500	67.700	58.444	530
2022-05-12	66.000	66.600	64.700	66.000	56.977	1,683
2022-05-11	64.100	65.500	63.500	64.700	55.854	2,745
2022-05-10	63.700	65.700	63.500	63.600	54.905	3,196
2022-05-09	67.000	67.000	63.500	63.600	54.905	2,609
2022-05-06	68.700	68.900	66.100	66.100	57.063	2,306
2022-05-05	69.500	70.000	68.800	68.800	59.394	1,454

← NewerPage 19 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.