Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	40.400	40.400	40.000	40.300	39.441	3,682
2025-05-21	40.400	40.400	40.000	40.200	39.343	7,087
2025-05-20	41.000	41.000	40.400	40.500	39.637	15,368
2025-05-19	40.900	41.000	40.500	41.000	40.126	8,788
2025-05-16	40.000	40.300	39.900	40.000	39.147	4,630
2025-05-15	39.800	40.100	39.700	40.100	39.245	1,973
2025-05-14	40.100	40.400	39.800	39.900	39.049	2,533
2025-05-13	39.800	40.100	39.800	40.000	39.147	21,792
2025-05-12	40.400	40.400	39.800	40.000	39.147	1,488
2025-05-09	40.000	40.000	39.800	40.000	39.147	42,311
2025-05-08	40.500	40.500	39.700	40.000	39.147	2,576
2025-05-07	40.800	40.800	39.800	40.000	39.147	10,562
2025-05-06	39.700	39.800	39.000	39.600	38.756	1,557
2025-05-05	40.000	40.000	39.500	39.600	38.756	1,420
2025-05-02	40.400	40.400	40.000	40.000	39.147	1,089
2025-04-30	40.400	40.400	40.000	40.400	39.539	680
2025-04-29	40.400	40.400	40.000	40.300	39.441	781
2025-04-28	40.000	40.200	40.000	40.200	39.343	227
2025-04-25	40.000	40.400	39.900	40.000	39.147	507
2025-04-24	39.900	40.100	39.800	40.100	39.245	913
2025-04-23	39.500	40.300	39.500	40.300	39.441	878
2025-04-22	40.000	40.200	39.400	39.900	39.049	1,519
2025-04-17	39.600	39.800	39.200	39.600	38.756	818
2025-04-16	40.700	40.700	39.700	39.700	38.854	1,198
2025-04-15	40.800	41.000	40.700	40.700	39.832	1,420
2025-04-14	39.700	40.900	39.700	40.600	39.734	3,075
2025-04-11	39.100	41.200	39.100	40.100	39.245	3,075
2025-04-10	38.200	39.300	38.200	39.300	38.462	2,438
2025-04-09	37.600	37.900	37.500	37.600	36.798	1,921
2025-04-08	37.600	38.500	37.600	38.300	37.483	877
2025-04-07	38.000	38.400	36.900	37.000	36.211	3,697
2025-04-04	39.000	39.000	38.600	38.600	37.777	1,254
2025-04-03	39.550	39.550	38.850	38.850	38.022	1,609
2025-04-02	40.100	40.350	39.000	39.500	38.658	734
2025-04-01	40.600	40.600	40.100	40.100	39.245	1,112
2025-03-31	40.550	40.750	40.100	40.100	39.245	1,931
2025-03-28	40.150	40.800	40.150	40.800	39.930	1,715
2025-03-27	39.850	40.500	39.850	40.150	39.294	1,227
2025-03-26	39.650	40.050	39.600	39.850	39.000	2,449
2025-03-25	38.500	40.000	38.500	39.650	38.805	2,608
2025-03-24	37.600	38.400	37.600	38.400	37.581	1,561
2025-03-21	37.550	37.800	37.350	37.800	36.994	1,365
2025-03-20	37.750	37.750	37.500	37.750	36.945	850
2025-03-19	37.550	37.750	37.200	37.750	36.945	3,044
2025-03-18	37.600	37.700	37.250	37.550	36.749	1,452
2025-03-17	37.500	37.650	37.250	37.300	36.505	3,383
2025-03-14	37.950	37.950	37.600	37.950	37.141	4,069
2025-03-13	38.500	38.500	37.950	38.000	37.190	1,605
2025-03-12	38.100	38.550	37.800	38.050	37.239	1,619
2025-03-11	38.150	38.500	37.800	38.400	37.581	3,509
2025-03-10	38.100	38.300	38.000	38.000	37.190	1,184
2025-03-07	38.100	38.200	38.100	38.100	37.288	519
2025-03-06	38.750	38.750	38.000	38.000	37.190	1,459
2025-03-05	38.600	38.600	38.000	38.350	37.532	463
2025-03-04	38.800	38.800	38.000	38.000	37.190	4,502
2025-03-03	38.800	38.950	38.800	38.800	37.973	841
2025-02-28	38.850	39.000	38.800	38.800	37.973	1,271
2025-02-27	39.050	39.350	38.800	38.800	37.973	5,101
2025-02-26	39.450	39.450	39.050	39.050	38.217	1,532
2025-02-25	39.350	39.600	39.050	39.100	38.266	3,870

← NewerPage 7 of 22 · 1,279 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.