Nextedia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.560	0.560	0.522	0.542	0.542	30,203
2025-05-22	0.560	0.560	0.540	0.558	0.558	12,372
2025-05-21	0.560	0.560	0.540	0.540	0.540	14,256
2025-05-20	0.568	0.568	0.538	0.556	0.556	83,895
2025-05-19	0.560	0.570	0.548	0.564	0.564	38,680
2025-05-16	0.584	0.584	0.550	0.560	0.560	39,374
2025-05-15	0.550	0.550	0.536	0.550	0.550	11,715
2025-05-14	0.575	0.575	0.547	0.562	0.562	47,338
2025-05-13	0.570	0.575	0.556	0.567	0.567	126,763
2025-05-12	0.568	0.598	0.550	0.570	0.570	80,234
2025-05-09	0.550	0.565	0.543	0.560	0.560	49,987
2025-05-08	0.559	0.559	0.545	0.556	0.556	22,724
2025-05-07	0.550	0.560	0.550	0.550	0.550	33,418
2025-05-06	0.534	0.567	0.534	0.560	0.560	73,649
2025-05-05	0.534	0.558	0.512	0.553	0.553	41,184
2025-05-02	0.536	0.536	0.514	0.534	0.534	29,752
2025-04-30	0.525	0.536	0.505	0.536	0.536	42,203
2025-04-29	0.520	0.530	0.515	0.529	0.529	22,705
2025-04-28	0.500	0.520	0.500	0.520	0.520	85,853
2025-04-25	0.518	0.518	0.498	0.512	0.512	36,874
2025-04-24	0.518	0.518	0.480	0.516	0.516	44,744
2025-04-23	0.490	0.518	0.490	0.515	0.515	45,204
2025-04-22	0.493	0.505	0.493	0.505	0.505	14,182
2025-04-17	0.500	0.505	0.500	0.505	0.505	26,922
2025-04-16	0.500	0.510	0.500	0.503	0.503	72,303
2025-04-15	0.480	0.500	0.470	0.499	0.499	66,136
2025-04-14	0.484	0.489	0.470	0.478	0.478	33,346
2025-04-11	0.484	0.484	0.466	0.475	0.475	21,153
2025-04-10	0.470	0.495	0.454	0.488	0.488	71,191
2025-04-09	0.455	0.470	0.440	0.470	0.470	59,055
2025-04-08	0.452	0.479	0.435	0.468	0.468	118,983
2025-04-07	0.450	0.480	0.407	0.480	0.480	132,501
2025-04-04	0.491	0.491	0.453	0.480	0.480	54,532
2025-04-03	0.495	0.500	0.471	0.471	0.471	88,759
2025-04-02	0.508	0.508	0.496	0.496	0.496	36,250
2025-04-01	0.487	0.510	0.484	0.508	0.508	19,799
2025-03-31	0.500	0.500	0.490	0.498	0.498	28,807
2025-03-28	0.510	0.514	0.496	0.500	0.500	185,377
2025-03-27	0.538	0.570	0.514	0.520	0.520	437,404
2025-03-26	0.500	0.500	0.450	0.453	0.453	88,586
2025-03-25	0.504	0.504	0.496	0.504	0.504	7,950
2025-03-24	0.508	0.508	0.490	0.496	0.496	10,066
2025-03-21	0.492	0.498	0.490	0.498	0.498	11,300
2025-03-20	0.491	0.510	0.491	0.506	0.506	3,836
2025-03-19	0.510	0.510	0.491	0.493	0.493	49,518
2025-03-18	0.502	0.518	0.502	0.512	0.512	17,804
2025-03-17	0.506	0.512	0.502	0.512	0.512	23,428
2025-03-14	0.512	0.524	0.510	0.514	0.514	13,784
2025-03-13	0.506	0.520	0.506	0.514	0.514	30,414
2025-03-12	0.524	0.524	0.500	0.506	0.506	38,548
2025-03-11	0.490	0.536	0.472	0.494	0.494	317,671
2025-03-10	0.458	0.492	0.458	0.485	0.485	140,093
2025-03-07	0.455	0.488	0.454	0.460	0.460	203,084
2025-03-06	0.455	0.455	0.442	0.455	0.455	37,866
2025-03-05	0.444	0.467	0.433	0.467	0.467	64,606
2025-03-04	0.438	0.449	0.433	0.448	0.448	19,450
2025-03-03	0.466	0.466	0.440	0.450	0.450	14,633
2025-02-28	0.450	0.450	0.438	0.438	0.438	12,782
2025-02-27	0.445	0.450	0.440	0.450	0.450	41,406
2025-02-26	0.439	0.449	0.438	0.447	0.447	9,373

← NewerPage 7 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.