Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.480 | 8.615 | 8.420 | 8.470 | 8.470 | 128,102 |
| 2026-04-30 | 8.130 | 8.535 | 8.100 | 8.420 | 8.420 | 158,686 |
| 2026-04-29 | 8.430 | 8.430 | 8.210 | 8.215 | 8.215 | 82,495 |
| 2026-04-28 | 8.545 | 8.660 | 8.420 | 8.440 | 8.440 | 104,283 |
| 2026-04-27 | 8.810 | 8.890 | 8.485 | 8.540 | 8.540 | 104,700 |
| 2026-04-24 | 8.495 | 8.900 | 8.450 | 8.850 | 8.850 | 152,925 |
| 2026-04-23 | 8.730 | 8.825 | 8.645 | 8.715 | 8.715 | 89,206 |
| 2026-04-22 | 9.030 | 9.080 | 8.755 | 8.755 | 8.755 | 98,883 |
| 2026-04-21 | 8.950 | 9.135 | 8.910 | 9.015 | 9.015 | 114,120 |
| 2026-04-20 | 9.010 | 9.100 | 8.870 | 8.930 | 8.930 | 170,351 |
| 2026-04-17 | 9.000 | 9.490 | 9.000 | 9.230 | 9.230 | 327,012 |
| 2026-04-16 | 8.845 | 9.000 | 8.810 | 8.905 | 8.905 | 247,082 |
| 2026-04-15 | 8.900 | 8.960 | 8.775 | 8.775 | 8.775 | 104,583 |
| 2026-04-14 | 8.580 | 8.895 | 8.580 | 8.865 | 8.865 | 164,093 |
| 2026-04-13 | 8.500 | 8.535 | 8.330 | 8.445 | 8.445 | 138,383 |
| 2026-04-10 | 8.780 | 8.900 | 8.585 | 8.585 | 8.585 | 193,808 |
| 2026-04-09 | 8.820 | 8.960 | 8.685 | 8.730 | 8.730 | 119,861 |
| 2026-04-08 | 8.870 | 9.020 | 8.800 | 8.865 | 8.865 | 374,859 |
| 2026-04-07 | 8.435 | 8.810 | 8.300 | 8.380 | 8.380 | 265,084 |
| 2026-04-02 | 8.220 | 8.490 | 8.190 | 8.435 | 8.435 | 216,831 |
| 2026-04-01 | 8.205 | 8.415 | 8.205 | 8.355 | 8.355 | 162,786 |
| 2026-03-31 | 7.890 | 8.000 | 7.810 | 7.935 | 7.935 | 133,592 |
| 2026-03-30 | 7.620 | 7.925 | 7.570 | 7.900 | 7.900 | 132,368 |
| 2026-03-27 | 7.945 | 7.960 | 7.660 | 7.725 | 7.725 | 111,220 |
| 2026-03-26 | 7.840 | 8.025 | 7.840 | 7.925 | 7.925 | 168,355 |
| 2026-03-25 | 8.100 | 8.210 | 7.880 | 7.920 | 7.920 | 177,211 |
| 2026-03-24 | 7.895 | 7.965 | 7.755 | 7.865 | 7.865 | 158,802 |
| 2026-03-23 | 7.600 | 8.050 | 7.428 | 7.855 | 7.855 | 366,488 |
| 2026-03-20 | 8.080 | 8.210 | 7.820 | 7.820 | 7.820 | 244,196 |
| 2026-03-19 | 8.055 | 8.095 | 7.940 | 8.000 | 8.000 | 142,180 |
| 2026-03-18 | 8.175 | 8.285 | 8.080 | 8.220 | 8.220 | 161,117 |
| 2026-03-17 | 7.880 | 8.170 | 7.805 | 8.105 | 8.105 | 127,851 |
| 2026-03-16 | 7.860 | 7.950 | 7.740 | 7.870 | 7.870 | 132,368 |
| 2026-03-13 | 7.705 | 7.920 | 7.630 | 7.860 | 7.860 | 314,579 |
| 2026-03-12 | 7.880 | 7.930 | 7.710 | 7.760 | 7.760 | 183,717 |
| 2026-03-11 | 7.990 | 8.120 | 7.895 | 7.915 | 7.915 | 195,662 |
| 2026-03-10 | 8.100 | 8.220 | 8.020 | 8.080 | 8.080 | 137,374 |
| 2026-03-09 | 7.795 | 8.015 | 7.620 | 7.880 | 7.880 | 253,027 |
| 2026-03-06 | 8.350 | 8.485 | 8.105 | 8.120 | 8.120 | 267,461 |
| 2026-03-05 | 8.450 | 8.570 | 8.290 | 8.325 | 8.325 | 205,309 |
| 2026-03-04 | 8.300 | 8.520 | 8.210 | 8.505 | 8.505 | 199,391 |
| 2026-03-03 | 8.650 | 8.650 | 8.245 | 8.280 | 8.280 | 439,100 |
| 2026-03-02 | 9.100 | 9.100 | 8.650 | 8.880 | 8.880 | 305,051 |
| 2026-02-27 | 9.240 | 9.785 | 9.240 | 9.535 | 9.535 | 374,840 |
| 2026-02-26 | 8.840 | 9.295 | 8.300 | 9.150 | 9.150 | 590,705 |
| 2026-02-25 | 8.955 | 9.070 | 8.790 | 8.960 | 8.960 | 110,967 |
| 2026-02-24 | 9.030 | 9.140 | 8.860 | 8.955 | 8.955 | 129,629 |
| 2026-02-23 | 8.960 | 9.190 | 8.885 | 9.010 | 9.010 | 152,275 |
| 2026-02-20 | 8.890 | 9.125 | 8.825 | 8.980 | 8.980 | 105,435 |
| 2026-02-19 | 8.835 | 8.925 | 8.750 | 8.870 | 8.870 | 98,539 |
| 2026-02-18 | 8.780 | 8.870 | 8.695 | 8.830 | 8.830 | 105,118 |
| 2026-02-17 | 8.420 | 8.800 | 8.365 | 8.775 | 8.775 | 129,004 |
| 2026-02-16 | 8.540 | 8.555 | 8.375 | 8.400 | 8.400 | 132,743 |
| 2026-02-13 | 8.520 | 8.620 | 8.455 | 8.490 | 8.490 | 142,740 |
| 2026-02-12 | 8.750 | 8.770 | 8.520 | 8.545 | 8.545 | 178,041 |
| 2026-02-11 | 9.135 | 9.150 | 8.735 | 8.740 | 8.740 | 189,567 |
| 2026-02-10 | 9.090 | 9.190 | 9.050 | 9.125 | 9.125 | 86,617 |
| 2026-02-09 | 9.130 | 9.135 | 8.980 | 9.055 | 9.055 | 102,517 |
| 2026-02-06 | 8.965 | 9.095 | 8.820 | 9.005 | 9.005 | 123,826 |
| 2026-02-05 | 9.215 | 9.250 | 8.940 | 9.040 | 9.040 | 135,849 |
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.