Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.975 | 9.335 | 8.895 | 9.195 | 9.195 | 181,328 |
| 2026-02-03 | 9.295 | 9.340 | 8.850 | 8.965 | 8.965 | 221,639 |
| 2026-02-02 | 9.600 | 9.605 | 9.175 | 9.235 | 9.235 | 184,878 |
| 2026-01-30 | 10.090 | 10.090 | 9.445 | 9.550 | 9.550 | 198,035 |
| 2026-01-29 | 9.820 | 10.220 | 9.730 | 10.010 | 10.010 | 221,731 |
| 2026-01-28 | 9.555 | 9.820 | 9.500 | 9.810 | 9.810 | 190,703 |
| 2026-01-27 | 9.770 | 9.860 | 9.350 | 9.455 | 9.455 | 345,763 |
| 2026-01-26 | 8.450 | 9.770 | 8.450 | 9.770 | 9.770 | 1,101,419 |
| 2026-01-23 | 8.405 | 8.455 | 8.250 | 8.255 | 8.255 | 81,729 |
| 2026-01-22 | 8.350 | 8.505 | 8.275 | 8.410 | 8.410 | 226,476 |
| 2026-01-21 | 8.355 | 8.365 | 8.080 | 8.150 | 8.150 | 216,619 |
| 2026-01-20 | 8.530 | 8.535 | 8.300 | 8.350 | 8.350 | 200,212 |
| 2026-01-19 | 8.600 | 8.665 | 8.515 | 8.600 | 8.600 | 232,095 |
| 2026-01-16 | 8.780 | 8.805 | 8.650 | 8.700 | 8.700 | 49,000 |
| 2026-01-15 | 8.815 | 8.870 | 8.735 | 8.765 | 8.765 | 87,921 |
| 2026-01-14 | 8.770 | 8.790 | 8.570 | 8.725 | 8.725 | 126,093 |
| 2026-01-13 | 8.740 | 8.800 | 8.650 | 8.740 | 8.740 | 67,734 |
| 2026-01-12 | 8.995 | 8.995 | 8.675 | 8.735 | 8.735 | 108,064 |
| 2026-01-09 | 9.215 | 9.250 | 8.905 | 8.955 | 8.955 | 105,354 |
| 2026-01-08 | 9.205 | 9.230 | 9.060 | 9.155 | 9.155 | 111,712 |
| 2026-01-07 | 8.820 | 9.230 | 8.750 | 9.230 | 9.230 | 202,026 |
| 2026-01-06 | 8.725 | 8.735 | 8.520 | 8.735 | 8.735 | 133,556 |
| 2026-01-05 | 8.780 | 8.815 | 8.510 | 8.675 | 8.675 | 122,187 |
| 2026-01-02 | 8.950 | 9.040 | 8.680 | 8.710 | 8.710 | 92,918 |
| 2025-12-31 | 8.945 | 8.980 | 8.900 | 8.975 | 8.975 | 27,335 |
| 2025-12-30 | 8.935 | 9.035 | 8.865 | 8.975 | 8.975 | 77,025 |
| 2025-12-29 | 8.710 | 8.960 | 8.690 | 8.910 | 8.910 | 184,200 |
| 2025-12-24 | 8.625 | 8.740 | 8.625 | 8.740 | 8.740 | 59,143 |
| 2025-12-23 | 8.610 | 8.670 | 8.530 | 8.650 | 8.650 | 109,179 |
| 2025-12-22 | 8.790 | 8.790 | 8.530 | 8.620 | 8.620 | 184,374 |
| 2025-12-19 | 8.920 | 9.000 | 8.820 | 8.840 | 8.840 | 165,942 |
| 2025-12-18 | 8.880 | 9.000 | 8.790 | 8.915 | 8.915 | 133,684 |
| 2025-12-17 | 8.940 | 8.950 | 8.830 | 8.880 | 8.880 | 74,401 |
| 2025-12-16 | 8.920 | 8.955 | 8.845 | 8.910 | 8.910 | 88,662 |
| 2025-12-15 | 8.900 | 8.980 | 8.835 | 8.890 | 8.890 | 63,760 |
| 2025-12-12 | 8.890 | 9.010 | 8.815 | 8.885 | 8.885 | 139,467 |
| 2025-12-11 | 8.640 | 8.890 | 8.615 | 8.890 | 8.890 | 95,982 |
| 2025-12-10 | 8.850 | 8.945 | 8.630 | 8.665 | 8.665 | 114,268 |
| 2025-12-09 | 8.795 | 8.875 | 8.670 | 8.800 | 8.800 | 136,628 |
| 2025-12-08 | 8.875 | 8.990 | 8.780 | 8.865 | 8.865 | 128,741 |
| 2025-12-05 | 8.940 | 8.950 | 8.800 | 8.900 | 8.900 | 93,397 |
| 2025-12-04 | 9.110 | 9.135 | 8.830 | 8.875 | 8.875 | 100,693 |
| 2025-12-03 | 9.095 | 9.240 | 9.000 | 9.025 | 9.025 | 87,613 |
| 2025-12-02 | 9.070 | 9.190 | 9.000 | 9.110 | 9.110 | 98,694 |
| 2025-12-01 | 9.240 | 9.250 | 9.000 | 9.015 | 9.015 | 89,043 |
| 2025-11-28 | 9.250 | 9.340 | 9.190 | 9.290 | 9.290 | 98,267 |
| 2025-11-27 | 9.180 | 9.300 | 9.130 | 9.245 | 9.245 | 84,797 |
| 2025-11-26 | 9.145 | 9.315 | 9.080 | 9.135 | 9.135 | 158,980 |
| 2025-11-25 | 8.905 | 9.120 | 8.825 | 9.080 | 9.080 | 131,690 |
| 2025-11-24 | 8.755 | 8.905 | 8.670 | 8.840 | 8.840 | 176,913 |
| 2025-11-21 | 8.510 | 8.705 | 8.450 | 8.705 | 8.705 | 98,128 |
| 2025-11-20 | 8.700 | 8.730 | 8.525 | 8.590 | 8.590 | 139,505 |
| 2025-11-19 | 8.820 | 8.820 | 8.550 | 8.650 | 8.650 | 107,240 |
| 2025-11-18 | 8.765 | 8.865 | 8.695 | 8.760 | 8.760 | 100,449 |
| 2025-11-17 | 9.010 | 9.300 | 8.825 | 8.945 | 8.945 | 183,738 |
| 2025-11-14 | 8.890 | 8.890 | 8.690 | 8.740 | 8.740 | 70,830 |
| 2025-11-13 | 8.900 | 9.135 | 8.880 | 8.920 | 8.920 | 112,556 |
| 2025-11-12 | 8.700 | 8.940 | 8.640 | 8.850 | 8.850 | 154,568 |
| 2025-11-11 | 8.510 | 8.685 | 8.505 | 8.670 | 8.670 | 110,543 |
| 2025-11-10 | 8.630 | 8.650 | 8.455 | 8.505 | 8.505 | 127,594 |
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.