Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	39.200	39.500	39.200	39.500	38.658	2,648
2025-02-21	38.600	39.200	38.600	39.150	38.315	498
2025-02-20	38.800	39.200	38.550	39.200	38.364	575
2025-02-19	38.700	39.200	38.200	39.200	38.364	5,422
2025-02-18	38.800	38.800	38.550	38.700	37.875	2,250
2025-02-17	38.500	39.750	38.500	39.000	38.168	5,415
2025-02-14	39.550	39.550	38.100	38.200	37.386	7,091
2025-02-13	40.250	40.400	39.600	40.400	39.539	437
2025-02-12	39.800	40.400	39.400	40.300	39.441	1,468
2025-02-11	39.100	39.700	39.100	39.700	38.854	291
2025-02-10	39.000	39.000	38.600	39.000	38.168	973
2025-02-07	39.000	39.150	38.700	39.000	38.168	579
2025-02-06	39.000	39.000	38.500	39.000	38.168	1,850
2025-02-05	39.350	39.350	38.900	39.150	38.315	1,957
2025-02-04	39.750	39.750	39.300	39.300	38.462	886
2025-02-03	40.250	40.250	39.700	39.800	38.951	971
2025-01-31	39.800	40.700	39.800	40.100	39.245	1,537
2025-01-30	39.450	40.000	39.450	40.000	39.147	669
2025-01-29	39.700	40.000	39.350	39.450	38.609	958
2025-01-28	39.800	39.800	39.000	39.500	38.658	1,216
2025-01-27	40.550	40.600	39.500	39.800	38.951	1,325
2025-01-24	40.600	41.000	40.100	40.500	39.637	1,459
2025-01-23	41.400	41.700	41.350	41.700	40.811	463
2025-01-22	40.600	42.250	40.600	41.900	41.007	1,023
2025-01-21	39.500	40.500	39.500	40.500	39.637	616
2025-01-20	40.100	40.600	39.050	40.000	39.147	2,680
2025-01-17	40.750	41.450	40.050	40.050	39.196	2,127
2025-01-16	42.300	42.300	40.900	41.350	40.468	1,323
2025-01-15	41.050	42.100	41.050	42.100	41.202	867
2025-01-14	42.100	42.100	41.200	41.700	40.811	1,343
2025-01-13	42.700	42.700	42.000	42.000	41.105	707
2025-01-10	43.000	43.000	42.550	42.600	41.692	650
2025-01-09	44.000	44.000	42.500	42.500	41.594	1,809
2025-01-08	44.350	44.600	43.500	43.500	42.573	1,750
2025-01-07	44.800	44.800	44.300	44.600	43.649	1,071
2025-01-06	44.000	44.800	44.000	44.300	43.355	1,029
2025-01-03	43.800	44.650	43.600	43.600	42.670	1,891
2025-01-02	43.100	43.800	43.000	43.200	42.279	519
2024-12-31	42.900	42.900	41.900	42.850	41.936	265
2024-12-30	42.200	43.150	41.700	42.900	41.985	1,552
2024-12-27	42.000	42.350	41.550	41.650	40.762	2,338
2024-12-24	42.000	42.300	41.350	41.900	41.007	2,051
2024-12-23	38.000	42.200	37.950	41.700	40.811	8,492
2024-12-20	36.000	36.500	35.800	36.500	35.722	869
2024-12-19	36.200	36.500	35.700	36.050	35.281	2,031
2024-12-18	36.050	36.850	36.050	36.150	35.379	2,220
2024-12-17	37.250	37.250	36.000	36.000	35.232	3,032
2024-12-16	37.450	37.500	36.800	36.950	36.162	4,672
2024-12-13	38.000	38.000	36.550	36.900	36.113	2,704
2024-12-12	38.000	38.150	37.950	38.150	37.337	1,875
2024-12-11	38.300	38.400	38.000	38.000	37.190	561
2024-12-10	38.500	38.750	38.400	38.400	37.581	983
2024-12-09	38.400	38.950	38.400	38.950	38.120	390
2024-12-06	38.900	39.200	38.200	38.800	37.973	4,110
2024-12-05	39.000	39.450	38.750	38.900	38.071	1,249
2024-12-04	39.200	39.800	39.000	39.100	38.266	1,084
2024-12-03	39.650	40.400	39.200	39.550	38.707	563
2024-12-02	40.000	40.000	40.000	40.000	39.147	670
2024-11-29	40.100	40.100	40.100	40.100	39.245	195
2024-11-28	40.000	40.100	40.000	40.100	39.245	1,390

← NewerPage 8 of 22 · 1,282 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.