Nextensa NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 76.900 | 77.000 | 76.300 | 76.900 | 66.386 | 578 |
| 2021-11-15 | 76.600 | 76.900 | 76.000 | 76.700 | 66.214 | 1,680 |
| 2021-11-12 | 77.000 | 77.000 | 76.800 | 77.000 | 66.473 | 1,200 |
| 2021-11-11 | 77.500 | 77.500 | 76.700 | 77.400 | 66.818 | 1,655 |
| 2021-11-10 | 78.000 | 78.000 | 76.400 | 77.700 | 67.077 | 2,164 |
| 2021-11-09 | 78.000 | 78.200 | 76.700 | 77.200 | 66.645 | 1,123 |
| 2021-11-08 | 78.800 | 78.800 | 77.600 | 77.600 | 66.991 | 2,785 |
| 2021-11-05 | 78.000 | 78.800 | 77.800 | 78.800 | 68.027 | 2,340 |
| 2021-11-04 | 76.300 | 78.700 | 76.300 | 78.700 | 67.940 | 2,149 |
| 2021-11-03 | 76.000 | 76.100 | 73.700 | 75.900 | 65.523 | 3,885 |
| 2021-11-02 | 77.600 | 77.900 | 75.000 | 75.200 | 64.919 | 3,206 |
| 2021-11-01 | 79.000 | 79.500 | 76.700 | 78.100 | 67.422 | 3,705 |
| 2021-10-29 | 82.000 | 82.000 | 77.800 | 79.800 | 68.890 | 6,907 |
| 2021-10-28 | 75.900 | 83.200 | 75.800 | 83.200 | 71.825 | 10,900 |
| 2021-10-27 | 75.700 | 75.800 | 73.900 | 75.700 | 65.350 | 3,619 |
| 2021-10-26 | 75.700 | 75.700 | 73.300 | 75.400 | 65.091 | 2,347 |
| 2021-10-25 | 75.000 | 75.000 | 73.100 | 73.100 | 63.106 | 3,326 |
| 2021-10-22 | 75.500 | 75.500 | 73.900 | 75.400 | 65.091 | 1,790 |
| 2021-10-21 | 76.400 | 76.400 | 73.800 | 74.500 | 64.315 | 3,237 |
← NewerPage 22 of 22 · 1,279 trading days
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.