Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	70.800	70.800	68.400	69.200	59.739	3,682
2022-05-03	70.700	70.700	69.700	70.300	60.689	1,360
2022-05-02	70.500	71.000	68.600	70.700	61.034	4,001
2022-04-29	69.900	71.000	69.700	71.000	61.293	1,402
2022-04-28	69.500	71.000	69.500	69.500	59.998	1,222
2022-04-27	69.900	70.600	69.600	70.500	60.861	835
2022-04-26	70.400	71.200	69.600	69.600	60.084	1,401
2022-04-25	70.000	71.000	69.200	71.000	61.293	693
2022-04-22	69.800	69.800	69.300	69.700	60.171	1,289
2022-04-21	68.800	69.800	68.700	69.400	59.912	1,562
2022-04-20	69.500	70.400	68.100	68.700	59.307	4,887
2022-04-19	72.500	72.900	69.300	69.300	59.825	3,506
2022-04-14	72.700	72.900	72.500	72.900	62.933	143
2022-04-13	72.000	72.500	72.000	72.500	62.588	105
2022-04-12	72.600	72.600	70.500	72.100	62.243	2,076
2022-04-11	70.300	72.900	70.300	72.900	62.933	4,607
2022-04-08	69.600	70.500	69.200	70.500	60.861	2,159
2022-04-07	69.400	70.000	69.100	70.000	60.430	1,147
2022-04-06	69.900	69.900	69.100	69.100	59.653	1,497
2022-04-05	70.100	70.700	70.000	70.000	60.430	2,199
2022-04-04	69.600	71.000	69.600	71.000	61.293	2,413
2022-04-01	71.200	71.200	69.100	70.000	60.430	2,560
2022-03-31	71.700	71.700	70.500	70.500	60.861	2,250
2022-03-30	70.600	71.800	70.500	70.900	61.207	3,521
2022-03-29	69.900	71.900	69.900	71.900	62.070	2,037
2022-03-28	69.100	69.700	68.800	69.600	60.084	697
2022-03-25	68.600	69.100	68.400	68.500	59.135	1,948
2022-03-24	69.100	69.200	68.100	68.100	58.790	2,367
2022-03-23	71.900	72.100	68.600	68.900	59.480	4,116
2022-03-22	71.500	72.100	71.400	71.800	61.984	1,670
2022-03-21	70.400	71.800	70.400	71.400	61.638	2,760
2022-03-18	69.500	71.200	69.000	71.200	61.466	10,978
2022-03-17	68.200	69.900	68.000	69.900	60.343	6,389
2022-03-16	68.000	68.400	67.200	67.200	58.013	4,285
2022-03-15	67.000	67.700	66.800	67.500	58.272	1,582
2022-03-14	66.000	67.500	65.800	67.500	58.272	3,433
2022-03-11	65.000	65.800	64.900	65.700	56.718	3,029
2022-03-10	66.400	66.400	65.100	65.100	56.200	2,001
2022-03-09	65.800	67.200	65.800	66.000	56.977	5,192
2022-03-08	64.000	66.000	63.800	66.000	56.977	6,184
2022-03-07	63.500	65.000	62.500	63.100	54.473	4,935
2022-03-04	65.200	65.500	64.400	65.500	56.545	2,387
2022-03-03	65.100	66.000	65.100	65.500	56.545	5,386
2022-03-02	66.000	66.000	65.100	65.100	56.200	2,956
2022-03-01	66.300	66.400	65.500	65.500	56.545	1,919
2022-02-28	67.200	67.400	65.600	66.600	57.495	5,706
2022-02-25	66.000	67.500	65.000	67.500	58.272	5,256
2022-02-24	65.000	65.500	63.100	65.500	56.545	4,225
2022-02-23	63.700	66.900	63.700	65.200	56.286	6,855
2022-02-22	65.200	65.500	63.500	63.600	54.905	7,098
2022-02-21	70.000	70.000	65.500	65.600	56.631	4,514
2022-02-18	69.100	69.100	67.200	67.300	58.099	6,627
2022-02-17	72.500	72.500	67.700	68.300	58.962	8,609
2022-02-16	72.600	73.100	72.100	72.700	62.761	2,294
2022-02-15	72.200	72.800	71.800	72.700	62.761	2,338
2022-02-14	72.800	73.000	71.800	72.500	62.588	2,156
2022-02-11	72.700	73.900	72.300	73.900	63.797	1,727
2022-02-10	72.200	73.200	72.100	73.000	63.020	7,034
2022-02-09	69.300	73.900	69.300	72.800	62.847	4,034
2022-02-08	70.100	70.500	68.600	69.300	59.825	3,895

← NewerPage 20 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.