Nextensa NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-20	76.900	77.100	75.400	77.100	66.559	2,306
2021-10-19	76.400	77.300	75.400	75.400	65.091	1,583
2021-10-18	77.000	77.900	76.600	77.300	66.732	4,283
2021-10-15	75.400	76.800	75.400	76.700	66.214	2,976
2021-10-14	76.300	76.900	75.200	75.500	65.178	1,335

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.