Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.685 | 7.055 | 6.685 | 6.780 | 6.780 | 286,182 |
| 2026-07-24 | 7.200 | 7.325 | 6.550 | 6.635 | 6.635 | 653,030 |
| 2026-07-23 | 7.400 | 7.625 | 7.180 | 7.260 | 7.260 | 203,826 |
| 2026-07-22 | 7.600 | 7.755 | 7.400 | 7.400 | 7.400 | 137,244 |
| 2026-07-21 | 7.775 | 7.775 | 7.530 | 7.635 | 7.635 | 93,539 |
| 2026-07-20 | 7.815 | 7.995 | 7.750 | 7.750 | 7.750 | 81,934 |
| 2026-07-17 | 7.770 | 7.850 | 7.725 | 7.840 | 7.840 | 68,601 |
| 2026-07-16 | 7.790 | 7.855 | 7.745 | 7.825 | 7.825 | 48,035 |
| 2026-07-15 | 7.645 | 7.870 | 7.530 | 7.835 | 7.835 | 115,623 |
| 2026-07-14 | 7.490 | 7.728 | 7.440 | 7.660 | 7.660 | 116,413 |
| 2026-07-13 | 7.550 | 7.675 | 7.505 | 7.540 | 7.540 | 105,016 |
| 2026-07-10 | 7.605 | 7.745 | 7.575 | 7.575 | 7.575 | 119,720 |
| 2026-07-09 | 7.640 | 7.680 | 7.435 | 7.575 | 7.575 | 164,940 |
| 2026-07-08 | 7.925 | 7.945 | 7.565 | 7.565 | 7.565 | 174,151 |
| 2026-07-07 | 8.190 | 8.240 | 7.925 | 7.955 | 7.955 | 102,420 |
| 2026-07-06 | 8.080 | 8.185 | 8.050 | 8.130 | 8.130 | 104,522 |
| 2026-07-03 | 8.040 | 8.250 | 8.040 | 8.040 | 8.040 | 160,674 |
| 2026-07-02 | 7.805 | 7.980 | 7.650 | 7.955 | 7.955 | 110,684 |
| 2026-07-01 | 7.845 | 7.850 | 7.530 | 7.825 | 7.825 | 180,014 |
| 2026-06-30 | 8.000 | 8.040 | 7.820 | 7.845 | 7.845 | 112,068 |
| 2026-06-29 | 8.295 | 8.295 | 7.975 | 7.975 | 7.975 | 124,830 |
| 2026-06-26 | 7.970 | 8.280 | 7.930 | 8.265 | 8.265 | 138,266 |
| 2026-06-25 | 7.970 | 8.140 | 7.910 | 8.000 | 8.000 | 165,268 |
| 2026-06-24 | 7.920 | 7.990 | 7.715 | 7.970 | 7.970 | 130,003 |
| 2026-06-23 | 7.620 | 7.935 | 7.590 | 7.885 | 7.885 | 161,130 |
| 2026-06-22 | 7.945 | 7.960 | 7.605 | 7.680 | 7.680 | 129,106 |
| 2026-06-19 | 7.895 | 7.940 | 7.790 | 7.915 | 7.915 | 132,179 |
| 2026-06-18 | 7.835 | 7.945 | 7.650 | 7.870 | 7.870 | 268,589 |
| 2026-06-17 | 7.750 | 7.835 | 7.665 | 7.800 | 7.800 | 128,102 |
| 2026-06-16 | 7.890 | 7.945 | 7.655 | 7.745 | 7.745 | 136,386 |
| 2026-06-15 | 8.095 | 8.170 | 7.870 | 7.890 | 7.890 | 161,515 |
| 2026-06-12 | 7.825 | 8.080 | 7.815 | 7.830 | 7.830 | 152,216 |
| 2026-06-11 | 7.600 | 7.820 | 7.555 | 7.690 | 7.690 | 128,614 |
| 2026-06-10 | 7.695 | 7.740 | 7.575 | 7.635 | 7.635 | 135,891 |
| 2026-06-09 | 7.670 | 7.795 | 7.590 | 7.595 | 7.595 | 139,956 |
| 2026-06-08 | 7.610 | 7.850 | 7.600 | 7.755 | 7.755 | 125,808 |
| 2026-06-05 | 7.845 | 7.940 | 7.675 | 7.685 | 7.685 | 118,629 |
| 2026-06-04 | 7.700 | 7.855 | 7.700 | 7.850 | 7.850 | 105,075 |
| 2026-06-03 | 7.980 | 8.010 | 7.635 | 7.645 | 7.645 | 281,803 |
| 2026-06-02 | 8.145 | 8.230 | 7.955 | 7.955 | 7.955 | 110,120 |
| 2026-06-01 | 8.185 | 8.195 | 7.965 | 8.045 | 8.045 | 167,486 |
| 2026-05-29 | 8.160 | 8.330 | 8.160 | 8.205 | 8.205 | 136,231 |
| 2026-05-28 | 8.135 | 8.245 | 8.065 | 8.140 | 8.140 | 152,301 |
| 2026-05-27 | 8.245 | 8.445 | 8.160 | 8.165 | 8.165 | 166,411 |
| 2026-05-26 | 8.340 | 8.380 | 8.245 | 8.245 | 8.245 | 87,371 |
| 2026-05-25 | 8.275 | 8.445 | 8.275 | 8.330 | 8.330 | 100,278 |
| 2026-05-22 | 8.295 | 8.315 | 8.080 | 8.135 | 8.135 | 97,298 |
| 2026-05-21 | 8.315 | 8.390 | 8.110 | 8.115 | 8.115 | 121,085 |
| 2026-05-20 | 8.000 | 8.470 | 7.905 | 8.350 | 8.350 | 307,865 |
| 2026-05-19 | 8.200 | 8.320 | 8.105 | 8.170 | 8.170 | 159,521 |
| 2026-05-18 | 8.290 | 8.375 | 8.080 | 8.205 | 8.205 | 187,606 |
| 2026-05-15 | 8.695 | 8.695 | 8.400 | 8.435 | 8.435 | 108,381 |
| 2026-05-14 | 8.605 | 8.850 | 8.605 | 8.765 | 8.765 | 128,074 |
| 2026-05-13 | 8.655 | 8.705 | 8.460 | 8.525 | 8.525 | 80,073 |
| 2026-05-12 | 8.735 | 8.815 | 8.605 | 8.605 | 8.605 | 85,886 |
| 2026-05-11 | 8.720 | 8.815 | 8.665 | 8.800 | 8.800 | 103,078 |
| 2026-05-08 | 8.800 | 8.940 | 8.750 | 8.770 | 8.770 | 114,238 |
| 2026-05-07 | 8.945 | 9.080 | 8.780 | 8.885 | 8.885 | 175,499 |
| 2026-05-06 | 8.530 | 9.050 | 8.510 | 8.875 | 8.875 | 191,037 |
| 2026-05-05 | 8.485 | 8.570 | 8.330 | 8.395 | 8.395 | 76,308 |
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.