Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.240	46.240	45.800	46.000	46.000	53
2026-07-23	45.800	46.305	45.800	46.305	46.305	71
2026-07-22	45.845	46.000	45.700	45.800	45.800	97
2026-07-21	45.700	45.700	45.700	45.700	45.700	494
2026-07-20	45.000	45.700	45.000	45.700	45.700	494
2026-07-17	45.650	45.700	44.000	44.060	44.060	706
2026-07-16	45.600	45.600	45.600	45.600	45.600	73
2026-07-15	46.200	46.200	45.500	45.500	45.500	233
2026-07-14	46.200	46.200	46.100	46.105	46.105	371
2026-07-13	46.505	46.505	46.200	46.200	46.200	691
2026-07-10	47.000	47.000	46.900	47.000	47.000	2,562
2026-07-09	46.800	47.070	46.800	46.800	46.800	128
2026-07-08	47.100	47.100	46.665	46.850	46.850	1,541
2026-07-07	47.250	47.250	47.250	47.250	47.250	1,694
2026-07-06	46.415	47.250	46.400	47.250	47.250	1,694
2026-07-03	46.300	46.500	46.270	46.320	46.320	706
2026-07-02	46.150	46.240	46.120	46.240	46.240	576
2026-07-01	46.000	46.445	46.000	46.445	46.445	154
2026-06-30	45.400	45.800	45.400	45.700	45.700	564
2026-06-29	45.850	46.000	45.850	45.900	45.900	1,085
2026-06-26	45.985	45.985	45.400	45.500	45.500	1,114
2026-06-25	46.320	46.500	46.000	46.000	46.000	379
2026-06-24	47.305	47.305	46.320	46.320	46.320	741
2026-06-23	47.305	47.305	47.300	47.305	47.305	594
2026-06-22	46.380	47.850	46.120	47.300	47.300	1,559
2026-06-19	46.600	46.600	46.375	46.465	46.465	325
2026-06-18	46.800	46.800	46.700	46.700	46.700	564
2026-06-17	47.000	47.000	46.800	46.800	46.800	59
2026-06-16	47.995	47.995	47.000	47.000	47.000	153
2026-06-15	47.200	47.200	46.800	46.800	46.800	1,219
2026-06-12	48.330	48.330	47.205	47.760	47.760	1,071
2026-06-11	48.275	48.900	47.955	48.900	48.900	1,327
2026-06-10	47.800	48.100	47.800	48.000	48.000	414
2026-06-09	47.995	48.020	47.805	48.020	48.020	1,186
2026-06-08	46.900	47.950	46.900	47.700	47.700	1,108
2026-06-05	45.900	46.905	45.325	46.800	46.800	7,273
2026-06-04	46.090	46.100	45.920	46.035	46.035	1,028
2026-06-03	45.820	46.095	45.820	45.820	45.820	398
2026-06-02	46.280	46.280	45.820	45.820	45.820	838
2026-06-01	46.140	46.500	45.985	45.985	45.985	1,712
2026-05-29	46.455	47.095	45.545	46.200	46.200	1,207
2026-05-28	46.500	46.750	46.365	46.750	46.750	572
2026-05-27	46.015	46.600	46.000	46.500	46.500	1,025
2026-05-26	46.000	46.250	46.000	46.095	46.095	110
2026-05-25	46.200	46.200	45.500	45.500	45.500	384
2026-05-22	46.050	46.050	46.000	46.000	46.000	328
2026-05-21	46.590	46.595	45.505	45.505	45.505	608
2026-05-20	46.150	46.595	46.150	46.595	46.595	104
2026-05-19	46.500	46.840	46.000	46.390	46.390	445
2026-05-18	47.250	47.285	46.900	46.900	45.900	373
2026-05-15	47.200	47.200	47.200	47.200	46.194	15
2026-05-14	45.990	47.300	45.990	47.290	46.282	867
2026-05-13	46.565	46.795	46.565	46.630	45.636	238
2026-05-12	45.805	46.795	45.805	46.000	45.019	188
2026-05-11	45.805	45.805	45.805	45.805	44.828	384
2026-05-08	47.000	47.000	45.800	45.805	44.828	1,909
2026-05-07	47.000	47.150	47.000	47.050	46.047	107
2026-05-06	47.295	47.490	47.010	47.105	46.101	1,157
2026-05-05	46.910	47.100	46.905	46.910	45.910	170
2026-05-04	46.605	47.000	46.605	47.000	45.998	746

← NewerPage 2 of 3 · 129 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.