Nextensa NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 40.400 | 40.800 | 40.400 | 40.500 | 39.637 | 710 |
| 2025-11-04 | 41.100 | 41.100 | 40.200 | 40.200 | 39.343 | 1,080 |
| 2025-11-03 | 40.800 | 41.200 | 40.700 | 40.700 | 39.832 | 1,802 |
| 2025-10-31 | 41.200 | 41.200 | 40.700 | 40.700 | 39.832 | 625 |
| 2025-10-30 | 40.200 | 41.000 | 40.200 | 41.000 | 40.126 | 450 |
| 2025-10-29 | 40.500 | 40.800 | 40.500 | 40.500 | 39.637 | 933 |
| 2025-10-28 | 40.500 | 40.700 | 40.500 | 40.500 | 39.637 | 223,003 |
| 2025-10-27 | 40.600 | 40.700 | 40.500 | 40.600 | 39.734 | 957 |
| 2025-10-24 | 40.700 | 40.900 | 40.300 | 40.800 | 39.930 | 1,585 |
| 2025-10-23 | 40.700 | 40.900 | 40.700 | 40.700 | 39.832 | 286 |
| 2025-10-22 | 40.700 | 41.400 | 40.600 | 40.600 | 39.734 | 1,673 |
| 2025-10-21 | 40.800 | 40.800 | 40.600 | 40.700 | 39.832 | 2,189 |
| 2025-10-20 | 40.700 | 41.100 | 40.500 | 40.800 | 39.930 | 1,451 |
← NewerPage 5 of 5 · 253 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.