Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	46.995	47.000	46.945	46.945	45.944	337
2026-04-29	46.590	46.800	46.580	46.750	45.753	75
2026-04-28	46.550	46.550	46.550	46.550	45.558	45
2026-04-27	46.540	46.550	46.540	46.550	45.558	137
2026-04-24	46.450	47.200	46.450	46.550	45.558	545
2026-04-23	46.740	46.740	46.455	46.455	45.465	248
2026-04-22	46.500	46.550	46.450	46.450	45.460	429
2026-04-21	46.465	46.600	46.465	46.470	45.479	434
2026-04-20	46.750	46.750	46.465	46.465	45.474	478
2026-04-17	47.190	47.195	46.800	47.095	46.091	713
2026-04-16	46.555	46.560	46.555	46.555	45.562	81
2026-04-15	46.650	47.000	46.500	46.500	45.509	1,010
2026-04-14	46.500	46.500	46.300	46.495	45.504	157
2026-04-13	46.210	46.450	46.210	46.450	45.460	328
2026-04-10	46.000	46.495	46.000	46.295	45.308	307
2026-04-09	46.255	46.300	46.010	46.300	45.313	507
2026-04-08	46.800	46.800	46.030	46.595	45.602	983
2026-04-07	45.505	46.895	45.505	46.160	45.176	1,349
2026-04-02	45.500	45.500	44.700	45.300	44.334	2,253
2026-04-01	44.600	46.600	44.000	46.600	45.606	2,275
2026-03-31	44.000	44.000	43.600	44.000	43.062	591
2026-03-30	43.700	43.900	43.650	43.650	42.719	208
2026-03-27	43.350	43.700	43.350	43.600	42.670	170
2026-03-26	43.400	43.400	43.000	43.400	42.475	198
2026-03-25	43.600	43.600	42.900	43.400	42.475	1,246
2026-03-24	43.700	43.700	43.000	43.400	42.475	748
2026-03-23	44.300	44.500	42.500	42.900	41.985	6,967
2026-03-20	46.200	46.200	45.000	45.000	44.041	1,740
2026-03-19	46.800	47.000	46.100	46.100	45.117	2,818
2026-03-18	46.500	47.100	46.500	46.700	45.704	375
2026-03-17	46.000	46.400	46.000	46.100	45.117	387
2026-03-16	46.600	46.600	45.900	45.900	44.921	231
2026-03-13	45.500	46.000	45.400	45.600	44.628	399
2026-03-12	45.300	46.400	45.250	45.500	44.530	2,045
2026-03-11	44.600	45.300	44.600	45.200	44.236	407
2026-03-10	44.000	44.000	43.600	43.600	42.670	628
2026-03-09	45.900	45.900	43.900	43.900	42.964	1,791
2026-03-06	46.700	46.700	46.100	46.100	45.117	721
2026-03-05	47.700	47.700	47.000	47.000	45.998	2,172
2026-03-04	47.800	47.800	47.000	47.400	46.389	793
2026-03-03	48.900	48.900	47.800	47.800	46.781	2,415
2026-03-02	48.600	48.900	48.200	48.600	47.564	1,926
2026-02-27	47.000	48.000	47.000	47.900	46.879	1,639
2026-02-26	47.000	47.000	47.000	47.000	45.998	798
2026-02-25	46.000	47.000	45.900	47.000	45.998	2,521
2026-02-24	45.900	45.900	45.400	45.900	44.921	1,538
2026-02-23	45.900	45.900	45.500	45.800	44.824	1,028
2026-02-20	46.000	46.000	45.600	45.900	44.921	1,682
2026-02-19	45.600	46.200	45.600	45.800	44.824	1,389
2026-02-18	45.100	46.200	45.100	45.200	44.236	2,104
2026-02-17	45.900	46.200	45.800	46.000	45.019	4,534
2026-02-16	45.300	45.900	45.300	45.900	44.921	1,559
2026-02-13	45.200	45.500	44.700	45.100	44.138	3,478
2026-02-12	43.600	45.300	43.600	44.800	43.845	3,799
2026-02-11	43.800	44.000	43.300	43.400	42.475	4,900
2026-02-10	43.000	43.900	43.000	43.900	42.964	1,758
2026-02-09	43.100	43.400	43.100	43.300	42.377	999
2026-02-06	42.900	43.000	42.900	43.000	42.083	153
2026-02-05	43.000	43.000	42.900	42.900	41.985	71
2026-02-04	43.100	43.200	43.100	43.100	42.181	195

← NewerPage 3 of 5 · 253 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.