Nextensa NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	39.400	39.650	39.000	39.000	38.168	733
2024-11-26	41.200	41.200	39.300	39.400	38.560	2,576
2024-11-25	40.850	41.500	40.600	40.600	39.734	2,186
2024-11-22	40.700	41.600	40.700	41.000	40.126	1,082
2024-11-21	41.000	41.000	40.650	40.650	39.783	1,589
2024-11-20	40.700	41.400	40.700	41.150	40.273	1,416
2024-11-19	42.000	42.000	40.650	40.650	39.783	2,845
2024-11-18	41.600	42.400	41.600	42.000	41.105	1,544
2024-11-15	42.100	42.100	41.550	41.550	40.664	1,246
2024-11-14	41.600	42.350	41.600	41.600	40.713	1,090
2024-11-13	42.100	42.300	41.600	41.600	40.713	2,404
2024-11-12	42.300	42.300	42.000	42.200	41.300	1,025
2024-11-11	42.400	42.900	42.300	42.900	41.985	130
2024-11-08	42.900	42.900	42.100	42.150	41.251	477
2024-11-07	42.200	42.500	42.050	42.450	41.545	1,376
2024-11-06	42.300	42.300	42.050	42.100	41.202	637
2024-11-05	42.200	42.300	42.100	42.100	41.202	423
2024-11-04	42.500	42.500	42.150	42.400	41.496	518
2024-11-01	42.400	42.450	42.050	42.450	41.545	376
2024-10-31	42.300	42.550	42.100	42.400	41.496	816
2024-10-30	42.300	42.500	42.100	42.300	41.398	2,040
2024-10-29	42.550	42.750	42.200	42.700	41.790	798
2024-10-28	42.800	42.800	42.150	42.600	41.692	938
2024-10-25	42.150	42.800	42.150	42.800	41.887	206
2024-10-24	42.250	42.400	42.150	42.150	41.251	1,155
2024-10-23	42.550	42.550	42.300	42.300	41.398	73
2024-10-22	42.550	42.950	42.300	42.300	41.398	1,618
2024-10-21	42.500	42.500	42.400	42.400	41.496	904
2024-10-18	42.500	42.950	42.350	42.500	41.594	396
2024-10-17	42.250	42.800	42.250	42.600	41.692	1,387
2024-10-16	42.950	42.950	42.500	42.550	41.643	292
2024-10-15	42.950	42.950	42.500	42.950	42.034	1,367
2024-10-14	43.000	43.000	42.300	42.850	41.936	920
2024-10-11	42.450	42.900	42.200	42.550	41.643	931
2024-10-10	43.550	43.550	42.600	42.600	41.692	1,605
2024-10-09	40.400	42.500	40.400	42.250	41.349	2,793
2024-10-08	42.800	43.000	40.200	41.100	40.224	3,723
2024-10-07	43.400	44.100	42.500	42.950	42.034	3,033
2024-10-04	43.950	44.350	43.400	43.400	42.475	1,622
2024-10-03	43.400	44.350	43.400	43.950	43.013	487
2024-10-02	44.350	44.350	43.200	43.400	42.475	824
2024-10-01	44.000	44.500	42.750	43.400	42.475	2,105
2024-09-30	44.000	44.000	43.400	43.450	42.524	340
2024-09-27	44.100	44.100	43.550	43.550	42.621	2,037
2024-09-26	43.800	44.500	43.800	44.000	43.062	9,735
2024-09-25	44.000	44.200	43.800	44.200	43.258	314
2024-09-24	44.000	44.100	43.750	44.100	43.160	444
2024-09-23	43.750	44.050	43.750	44.050	43.111	569
2024-09-20	43.850	43.850	43.800	43.800	42.866	818
2024-09-19	43.900	44.250	43.850	43.950	43.013	1,135
2024-09-18	44.500	44.900	43.900	43.900	42.964	2,562
2024-09-17	44.500	44.500	44.500	44.500	43.551	79
2024-09-16	44.000	45.150	44.000	44.500	43.551	6,002
2024-09-13	44.050	44.250	43.900	44.200	43.258	670
2024-09-12	44.850	44.850	43.850	44.600	43.649	416
2024-09-11	44.100	44.900	43.950	44.900	43.943	6,739
2024-09-10	43.900	44.100	43.650	43.850	42.915	374
2024-09-09	43.900	43.900	43.450	43.850	42.915	534
2024-09-06	43.550	43.550	43.100	43.350	42.426	342
2024-09-05	43.500	44.000	42.850	42.950	42.034	2,436

← NewerPage 9 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.