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 |
| 2025-10-17 | 10.100 | 10.210 | 9.960 | 10.180 | 10.180 | 104,818 |
| 2025-10-16 | 10.280 | 10.280 | 10.060 | 10.200 | 10.200 | 89,020 |
| 2025-10-15 | 10.320 | 10.480 | 10.180 | 10.310 | 10.310 | 193,551 |
| 2025-10-14 | 9.670 | 10.240 | 9.640 | 10.240 | 10.240 | 229,452 |
| 2025-10-13 | 9.670 | 9.920 | 9.650 | 9.730 | 9.730 | 114,804 |
| 2025-10-10 | 9.800 | 10.120 | 9.715 | 9.715 | 9.715 | 164,451 |
| 2025-10-09 | 9.800 | 10.030 | 9.790 | 9.865 | 9.865 | 173,068 |
| 2025-10-08 | 9.755 | 10.030 | 9.755 | 9.820 | 9.820 | 142,596 |
| 2025-10-07 | 9.870 | 10.020 | 9.720 | 9.800 | 9.800 | 144,199 |
| 2025-10-06 | 10.690 | 10.690 | 9.670 | 9.905 | 9.905 | 599,480 |
| 2025-10-03 | 10.780 | 10.970 | 10.600 | 10.830 | 10.830 | 140,072 |
| 2025-10-02 | 10.970 | 11.140 | 10.720 | 10.790 | 10.790 | 194,060 |
| 2025-10-01 | 11.000 | 11.120 | 10.810 | 10.970 | 10.970 | 145,740 |
| 2025-09-30 | 11.180 | 11.330 | 10.890 | 11.030 | 11.030 | 145,312 |
| 2025-09-29 | 11.110 | 11.160 | 10.930 | 11.160 | 11.160 | 97,858 |
| 2025-09-26 | 10.800 | 11.050 | 10.750 | 11.030 | 11.030 | 203,423 |
| 2025-09-25 | 10.910 | 10.910 | 10.630 | 10.770 | 10.770 | 67,046 |
| 2025-09-24 | 10.600 | 10.950 | 10.500 | 10.900 | 10.900 | 144,893 |
| 2025-09-23 | 10.700 | 10.910 | 10.630 | 10.640 | 10.640 | 122,204 |
| 2025-09-22 | 10.850 | 11.000 | 10.630 | 10.700 | 10.700 | 217,606 |
| 2025-09-19 | 10.550 | 11.340 | 10.460 | 10.920 | 10.920 | 825,036 |
| 2025-09-18 | 9.915 | 10.440 | 9.910 | 10.010 | 10.010 | 253,503 |
| 2025-09-17 | 9.940 | 10.000 | 9.755 | 9.875 | 9.875 | 112,156 |
| 2025-09-16 | 9.895 | 10.120 | 9.800 | 9.875 | 9.875 | 161,613 |
| 2025-09-15 | 9.395 | 9.935 | 9.395 | 9.895 | 9.895 | 234,143 |
| 2025-09-12 | 9.180 | 9.565 | 9.180 | 9.400 | 9.400 | 285,920 |
| 2025-09-11 | 8.950 | 9.150 | 8.850 | 9.150 | 9.150 | 96,130 |
| 2025-09-10 | 8.925 | 9.105 | 8.900 | 8.940 | 8.940 | 122,931 |
| 2025-09-09 | 8.730 | 9.065 | 8.730 | 8.900 | 8.900 | 189,064 |
| 2025-09-08 | 8.665 | 8.735 | 8.580 | 8.670 | 8.670 | 133,445 |
| 2025-09-05 | 8.490 | 8.785 | 8.490 | 8.665 | 8.665 | 239,608 |
| 2025-09-04 | 8.245 | 8.580 | 8.200 | 8.440 | 8.440 | 209,727 |
| 2025-09-03 | 8.275 | 8.305 | 8.120 | 8.250 | 8.250 | 229,949 |
| 2025-09-02 | 8.470 | 8.495 | 8.220 | 8.220 | 8.220 | 290,100 |
| 2025-09-01 | 8.590 | 8.630 | 8.370 | 8.510 | 8.510 | 650,664 |
| 2025-08-29 | 9.115 | 9.190 | 8.630 | 8.630 | 8.630 | 528,185 |
| 2025-08-28 | 9.585 | 9.720 | 9.100 | 9.100 | 9.100 | 283,159 |
| 2025-08-27 | 9.810 | 10.000 | 9.535 | 9.535 | 9.535 | 299,265 |
| 2025-08-26 | 10.620 | 10.660 | 9.950 | 9.990 | 9.990 | 512,706 |
| 2025-08-25 | 11.100 | 11.160 | 10.900 | 10.900 | 10.900 | 56,915 |
| 2025-08-22 | 10.790 | 11.170 | 10.790 | 11.100 | 11.100 | 87,535 |
| 2025-08-21 | 10.870 | 10.910 | 10.660 | 10.770 | 10.770 | 73,070 |
| 2025-08-20 | 10.960 | 10.990 | 10.880 | 10.920 | 10.920 | 36,238 |
| 2025-08-19 | 10.820 | 11.040 | 10.770 | 10.970 | 10.970 | 77,718 |
| 2025-08-18 | 10.810 | 10.870 | 10.700 | 10.800 | 10.800 | 51,857 |
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.