Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.600 | 8.650 | 8.450 | 8.520 | 8.520 | 156,607 |
| 2025-11-06 | 8.780 | 8.780 | 8.600 | 8.600 | 8.600 | 152,008 |
| 2025-11-05 | 8.870 | 8.995 | 8.760 | 8.775 | 8.775 | 136,637 |
| 2025-11-04 | 8.720 | 8.895 | 8.700 | 8.860 | 8.860 | 128,927 |
| 2025-11-03 | 9.105 | 9.155 | 8.810 | 8.810 | 8.810 | 146,227 |
| 2025-10-31 | 9.140 | 9.190 | 9.030 | 9.080 | 9.080 | 89,191 |
| 2025-10-30 | 9.240 | 9.240 | 9.120 | 9.185 | 9.185 | 102,291 |
| 2025-10-29 | 9.150 | 9.310 | 9.135 | 9.230 | 9.230 | 104,664 |
| 2025-10-28 | 9.340 | 9.340 | 9.110 | 9.150 | 9.150 | 131,472 |
| 2025-10-27 | 9.465 | 9.540 | 9.350 | 9.350 | 9.350 | 136,753 |
| 2025-10-24 | 9.910 | 9.915 | 9.100 | 9.455 | 9.455 | 527,441 |
| 2025-10-23 | 10.110 | 10.450 | 10.090 | 10.260 | 10.260 | 113,790 |
| 2025-10-22 | 10.000 | 10.140 | 10.000 | 10.140 | 10.140 | 84,683 |
| 2025-10-21 | 10.000 | 10.110 | 10.000 | 10.100 | 10.100 | 83,133 |
| 2025-10-20 | 10.200 | 10.200 | 9.935 | 10.080 | 10.080 | 105,201 |
← NewerPage 5 of 5 · 255 trading days
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.