Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 9.240 | 9.240 | 8.820 | 8.975 | 8.975 | 221,080 |
| 2024-03-18 | 8.930 | 9.400 | 8.915 | 9.225 | 9.225 | 360,865 |
| 2024-03-15 | 8.665 | 9.520 | 8.415 | 8.915 | 8.915 | 2,193,175 |
| 2024-03-14 | 8.900 | 8.970 | 8.705 | 8.745 | 8.745 | 327,926 |
| 2024-03-13 | 8.880 | 9.000 | 8.455 | 8.760 | 8.760 | 466,243 |
| 2024-03-12 | 9.470 | 9.470 | 8.880 | 8.895 | 8.895 | 498,534 |
| 2024-03-11 | 10.070 | 10.070 | 9.455 | 9.460 | 9.460 | 241,236 |
| 2024-03-08 | 9.930 | 10.080 | 9.640 | 10.020 | 10.020 | 226,105 |
| 2024-03-07 | 9.560 | 9.990 | 9.360 | 9.935 | 9.935 | 506,763 |
| 2024-03-06 | 9.980 | 10.180 | 9.560 | 9.620 | 9.620 | 506,577 |
| 2024-03-05 | 10.220 | 10.350 | 9.720 | 9.980 | 9.980 | 595,267 |
| 2024-03-04 | 10.030 | 10.360 | 9.950 | 10.360 | 10.360 | 630,609 |
| 2024-03-01 | 10.330 | 10.330 | 9.920 | 10.140 | 10.140 | 742,537 |
| 2024-02-29 | 9.900 | 10.970 | 9.750 | 10.610 | 10.610 | 1,464,465 |
| 2024-02-28 | 13.850 | 13.950 | 13.100 | 13.290 | 13.290 | 204,667 |
| 2024-02-27 | 14.400 | 14.570 | 13.200 | 13.750 | 13.750 | 229,121 |
| 2024-02-26 | 14.370 | 14.580 | 14.250 | 14.470 | 14.470 | 78,965 |
| 2024-02-23 | 14.300 | 14.400 | 14.030 | 14.290 | 14.290 | 71,727 |
| 2024-02-22 | 14.440 | 14.500 | 14.220 | 14.290 | 14.290 | 77,661 |
| 2024-02-21 | 14.030 | 14.470 | 14.000 | 14.200 | 14.200 | 70,696 |
| 2024-02-20 | 14.750 | 14.750 | 14.080 | 14.100 | 14.100 | 131,816 |
| 2024-02-19 | 14.840 | 14.930 | 14.700 | 14.800 | 14.800 | 40,525 |
| 2024-02-16 | 14.860 | 14.950 | 14.680 | 14.780 | 14.780 | 54,357 |
| 2024-02-15 | 14.780 | 14.840 | 14.540 | 14.800 | 14.800 | 60,345 |
| 2024-02-14 | 14.600 | 14.850 | 14.510 | 14.580 | 14.580 | 82,443 |
| 2024-02-13 | 14.850 | 14.980 | 14.610 | 14.650 | 14.650 | 74,207 |
| 2024-02-12 | 14.950 | 15.050 | 14.740 | 14.970 | 14.970 | 66,669 |
| 2024-02-09 | 14.940 | 14.960 | 14.640 | 14.650 | 14.650 | 55,501 |
| 2024-02-08 | 14.700 | 15.000 | 14.640 | 14.860 | 14.860 | 113,202 |
| 2024-02-07 | 14.830 | 14.930 | 14.630 | 14.630 | 14.630 | 59,264 |
| 2024-02-06 | 15.050 | 15.100 | 14.670 | 14.890 | 14.890 | 96,192 |
| 2024-02-05 | 15.120 | 15.220 | 15.020 | 15.090 | 15.090 | 52,509 |
| 2024-02-02 | 15.320 | 15.500 | 15.110 | 15.110 | 15.110 | 90,430 |
| 2024-02-01 | 15.280 | 15.350 | 14.920 | 14.950 | 14.950 | 95,761 |
| 2024-01-31 | 15.460 | 15.590 | 15.400 | 15.490 | 15.490 | 66,679 |
| 2024-01-30 | 15.600 | 15.700 | 15.380 | 15.520 | 15.520 | 62,521 |
| 2024-01-29 | 15.260 | 15.540 | 15.120 | 15.540 | 15.540 | 102,644 |
| 2024-01-26 | 15.190 | 15.310 | 15.000 | 15.260 | 15.260 | 94,972 |
| 2024-01-25 | 14.840 | 15.120 | 14.750 | 15.060 | 15.060 | 111,869 |
| 2024-01-24 | 14.590 | 14.870 | 14.510 | 14.870 | 14.870 | 111,600 |
| 2024-01-23 | 14.760 | 14.790 | 14.460 | 14.480 | 14.480 | 108,393 |
| 2024-01-22 | 14.750 | 14.930 | 14.570 | 14.660 | 14.660 | 118,992 |
| 2024-01-19 | 14.800 | 14.890 | 14.510 | 14.590 | 14.590 | 100,523 |
| 2024-01-18 | 15.130 | 15.200 | 14.720 | 14.800 | 14.800 | 121,194 |
| 2024-01-17 | 14.850 | 15.190 | 14.630 | 15.120 | 15.120 | 168,650 |
| 2024-01-16 | 16.160 | 16.170 | 15.090 | 15.090 | 15.090 | 254,804 |
| 2024-01-15 | 16.750 | 16.830 | 16.310 | 16.310 | 16.310 | 165,422 |
| 2024-01-12 | 16.710 | 17.190 | 16.700 | 16.740 | 16.740 | 130,806 |
| 2024-01-11 | 17.090 | 17.100 | 16.720 | 16.750 | 16.750 | 94,335 |
| 2024-01-10 | 16.800 | 16.880 | 16.720 | 16.870 | 16.870 | 68,315 |
| 2024-01-09 | 16.800 | 17.070 | 16.660 | 16.880 | 16.880 | 179,195 |
| 2024-01-08 | 16.840 | 16.980 | 16.470 | 16.960 | 16.960 | 111,554 |
| 2024-01-05 | 17.000 | 17.090 | 16.640 | 16.950 | 16.950 | 97,100 |
| 2024-01-04 | 16.650 | 17.100 | 16.600 | 17.010 | 17.010 | 129,868 |
| 2024-01-03 | 16.660 | 16.750 | 16.240 | 16.430 | 16.430 | 122,516 |
| 2024-01-02 | 16.900 | 17.050 | 16.600 | 16.660 | 16.660 | 91,342 |
| 2023-12-29 | 16.880 | 17.030 | 16.850 | 16.850 | 16.850 | 69,983 |
| 2023-12-28 | 16.970 | 17.040 | 16.810 | 16.900 | 16.900 | 62,399 |
| 2023-12-27 | 17.060 | 17.120 | 16.710 | 16.990 | 16.990 | 211,641 |
| 2023-12-22 | 16.390 | 17.370 | 16.360 | 17.210 | 17.210 | 820,384 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 2.5000 EUR |
| 2022-05-23 | 2.5000 EUR |
| 2021-05-25 | 2.0000 EUR |
| 2020-05-25 | 2.0000 EUR |
| 2019-05-27 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.