Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	72.400	72.400	70.100	70.100	60.516	2,686
2022-02-04	73.300	73.300	70.600	71.100	61.379	3,979
2022-02-03	73.500	73.500	72.500	73.300	63.279	3,116
2022-02-02	74.000	74.000	73.500	74.000	63.883	23,491
2022-02-01	74.100	74.500	73.700	73.900	63.797	1,134
2022-01-31	75.500	75.500	73.600	73.700	63.624	2,690
2022-01-28	75.500	75.800	75.200	75.500	65.178	875
2022-01-27	75.600	76.000	75.300	75.500	65.178	2,436
2022-01-26	75.500	76.500	75.000	75.200	64.919	1,341
2022-01-25	75.600	75.600	74.800	74.800	64.573	2,099
2022-01-24	76.700	76.700	73.500	75.300	65.005	2,586
2022-01-21	76.200	76.200	75.200	76.000	65.609	1,953
2022-01-20	76.700	76.700	75.900	76.100	65.696	1,191
2022-01-19	76.500	77.400	76.500	77.000	66.473	1,260
2022-01-18	77.500	77.500	76.200	77.000	66.473	2,338
2022-01-17	77.600	77.600	76.400	77.600	66.991	1,444
2022-01-14	79.000	79.000	76.500	77.000	66.473	1,867
2022-01-13	78.200	79.400	78.200	79.400	68.545	929
2022-01-12	77.200	79.600	77.200	79.200	68.372	4,281
2022-01-11	77.400	78.000	76.800	78.000	67.336	2,349
2022-01-10	75.100	77.600	75.100	77.300	66.732	1,704
2022-01-07	76.300	76.800	75.000	76.700	66.214	2,513
2022-01-06	75.900	76.200	74.500	76.200	65.782	981
2022-01-05	77.000	77.000	74.200	75.100	64.832	4,416
2022-01-04	77.900	78.000	77.500	77.700	67.077	1,513
2022-01-03	78.000	78.000	77.500	77.500	66.904	1,241
2021-12-31	78.000	78.000	77.800	77.800	67.163	954
2021-12-30	77.000	78.000	77.000	78.000	67.336	3,104
2021-12-29	76.000	77.000	76.000	77.000	66.473	2,089
2021-12-28	75.300	76.000	75.000	76.000	65.609	3,162
2021-12-27	73.900	76.700	73.900	76.000	65.609	2,818
2021-12-24	73.900	74.000	73.800	74.000	63.883	517
2021-12-23	73.500	74.000	73.500	73.800	63.710	506
2021-12-22	73.500	73.900	73.300	73.400	63.365	1,762
2021-12-21	73.800	74.000	73.500	73.500	63.451	2,274
2021-12-20	73.500	74.000	73.500	73.500	63.451	3,208
2021-12-17	73.400	74.000	72.800	74.000	63.883	8,803
2021-12-16	73.300	74.200	72.600	72.600	62.674	3,633
2021-12-15	74.800	74.900	72.700	73.000	63.020	2,834
2021-12-14	74.000	74.900	73.800	74.900	64.660	2,072
2021-12-13	73.200	74.200	72.800	73.300	63.279	3,248
2021-12-10	73.500	74.600	73.300	73.500	63.451	1,601
2021-12-09	73.800	74.500	73.000	73.900	63.797	3,919
2021-12-08	72.600	73.600	72.200	73.600	63.538	1,843
2021-12-07	72.600	73.700	72.400	72.700	62.761	1,657
2021-12-06	72.800	72.800	71.700	72.500	62.588	1,162
2021-12-03	73.500	73.500	71.700	73.400	63.365	2,195
2021-12-02	72.100	73.600	71.000	73.600	63.538	2,206
2021-12-01	72.400	75.000	72.300	72.700	62.761	1,110
2021-11-30	71.900	74.000	71.900	72.600	62.674	2,044
2021-11-29	71.400	73.500	71.400	72.600	62.674	2,181
2021-11-26	73.300	73.300	71.500	71.500	61.725	1,731
2021-11-25	73.900	74.700	73.000	74.700	64.487	1,134
2021-11-24	70.400	73.800	70.400	73.000	63.020	2,722
2021-11-23	74.100	74.100	70.200	70.200	60.602	4,940
2021-11-22	72.600	74.500	72.600	72.700	62.761	1,470
2021-11-19	73.800	74.000	72.600	72.600	62.674	3,667
2021-11-18	76.000	76.000	73.800	74.000	63.883	1,471
2021-11-17	76.000	76.100	73.800	74.200	64.056	4,917
2021-11-16	76.900	77.000	76.300	76.900	66.386	578

← NewerPage 21 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.