Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.100 | 9.200 | 8.845 | 8.935 | 8.935 | 128,894 |
| 2025-05-22 | 9.120 | 9.245 | 9.015 | 9.075 | 9.075 | 116,080 |
| 2025-05-21 | 9.420 | 9.500 | 9.220 | 9.290 | 9.290 | 186,197 |
| 2025-05-20 | 9.875 | 9.875 | 9.440 | 9.490 | 9.490 | 210,924 |
| 2025-05-19 | 9.715 | 9.895 | 9.585 | 9.895 | 9.895 | 119,087 |
| 2025-05-16 | 9.600 | 9.705 | 9.535 | 9.705 | 9.705 | 83,731 |
| 2025-05-15 | 9.485 | 9.630 | 9.465 | 9.545 | 9.545 | 75,173 |
| 2025-05-14 | 9.590 | 9.810 | 9.455 | 9.540 | 9.540 | 131,393 |
| 2025-05-13 | 9.620 | 9.685 | 9.480 | 9.575 | 9.575 | 98,658 |
| 2025-05-12 | 9.420 | 9.680 | 9.320 | 9.635 | 9.635 | 177,889 |
| 2025-05-09 | 9.300 | 9.380 | 9.280 | 9.330 | 9.330 | 69,949 |
| 2025-05-08 | 9.395 | 9.420 | 9.265 | 9.285 | 9.285 | 58,425 |
| 2025-05-07 | 9.640 | 9.640 | 9.390 | 9.395 | 9.395 | 69,020 |
| 2025-05-06 | 9.690 | 9.710 | 9.550 | 9.615 | 9.615 | 81,071 |
| 2025-05-05 | 9.555 | 9.685 | 9.445 | 9.640 | 9.640 | 134,366 |
| 2025-05-02 | 9.245 | 9.530 | 9.210 | 9.530 | 9.530 | 162,169 |
| 2025-04-30 | 9.110 | 9.280 | 9.020 | 9.185 | 9.185 | 123,809 |
| 2025-04-29 | 8.890 | 9.140 | 8.860 | 9.065 | 9.065 | 152,347 |
| 2025-04-28 | 8.990 | 9.040 | 8.860 | 8.900 | 8.900 | 105,899 |
| 2025-04-25 | 9.005 | 9.200 | 8.790 | 8.980 | 8.980 | 284,292 |
| 2025-04-24 | 9.165 | 9.295 | 9.030 | 9.265 | 9.265 | 82,553 |
| 2025-04-23 | 9.150 | 9.250 | 9.065 | 9.220 | 9.220 | 148,803 |
| 2025-04-22 | 9.055 | 9.100 | 8.815 | 9.100 | 9.100 | 104,720 |
| 2025-04-17 | 8.950 | 9.025 | 8.740 | 9.005 | 9.005 | 145,711 |
| 2025-04-16 | 8.940 | 9.120 | 8.850 | 9.070 | 9.070 | 126,639 |
| 2025-04-15 | 8.780 | 9.040 | 8.690 | 9.005 | 9.005 | 187,709 |
| 2025-04-14 | 9.000 | 9.040 | 8.740 | 8.785 | 8.785 | 132,926 |
| 2025-04-11 | 9.095 | 9.105 | 8.635 | 8.790 | 8.790 | 165,548 |
| 2025-04-10 | 9.480 | 9.500 | 8.995 | 9.020 | 9.020 | 258,496 |
| 2025-04-09 | 8.835 | 8.845 | 8.500 | 8.640 | 8.640 | 176,519 |
| 2025-04-08 | 9.050 | 9.175 | 8.770 | 8.995 | 8.995 | 159,093 |
| 2025-04-07 | 8.055 | 9.240 | 7.465 | 8.795 | 8.795 | 453,443 |
| 2025-04-04 | 9.180 | 9.185 | 8.710 | 8.905 | 8.905 | 349,770 |
| 2025-04-03 | 9.200 | 9.560 | 9.100 | 9.245 | 9.245 | 187,533 |
| 2025-04-02 | 9.970 | 10.050 | 9.235 | 9.365 | 9.365 | 378,983 |
| 2025-04-01 | 9.855 | 10.130 | 9.825 | 10.060 | 10.060 | 141,906 |
| 2025-03-31 | 10.010 | 10.010 | 9.765 | 9.800 | 9.800 | 203,643 |
| 2025-03-28 | 9.900 | 10.080 | 9.810 | 10.080 | 10.080 | 175,927 |
| 2025-03-27 | 9.810 | 10.160 | 9.770 | 10.000 | 10.000 | 220,706 |
| 2025-03-26 | 9.985 | 9.995 | 9.815 | 9.815 | 9.815 | 114,779 |
| 2025-03-25 | 9.965 | 10.060 | 9.840 | 9.915 | 9.915 | 153,704 |
| 2025-03-24 | 10.160 | 10.200 | 9.950 | 9.995 | 9.995 | 92,796 |
| 2025-03-21 | 10.140 | 10.140 | 9.960 | 10.060 | 10.060 | 140,081 |
| 2025-03-20 | 10.160 | 10.210 | 10.030 | 10.130 | 10.130 | 102,781 |
| 2025-03-19 | 10.070 | 10.170 | 9.920 | 10.110 | 10.110 | 212,064 |
| 2025-03-18 | 10.240 | 10.260 | 10.130 | 10.140 | 10.140 | 158,714 |
| 2025-03-17 | 10.060 | 10.300 | 10.060 | 10.200 | 10.200 | 256,451 |
| 2025-03-14 | 9.855 | 10.140 | 9.835 | 10.040 | 10.040 | 121,208 |
| 2025-03-13 | 9.900 | 10.000 | 9.765 | 9.845 | 9.845 | 172,161 |
| 2025-03-12 | 10.080 | 10.160 | 9.860 | 9.945 | 9.945 | 205,096 |
| 2025-03-11 | 10.340 | 10.370 | 9.940 | 9.940 | 9.940 | 212,315 |
| 2025-03-10 | 10.560 | 10.680 | 10.180 | 10.220 | 10.220 | 211,599 |
| 2025-03-07 | 10.400 | 10.600 | 10.320 | 10.460 | 10.460 | 227,537 |
| 2025-03-06 | 10.310 | 10.430 | 10.120 | 10.410 | 10.410 | 263,257 |
| 2025-03-05 | 10.270 | 10.600 | 10.190 | 10.190 | 10.190 | 250,858 |
| 2025-03-04 | 10.570 | 10.580 | 10.040 | 10.120 | 10.120 | 339,258 |
| 2025-03-03 | 10.650 | 10.800 | 10.330 | 10.580 | 10.580 | 538,670 |
| 2025-02-28 | 12.350 | 12.410 | 10.350 | 10.620 | 10.620 | 1,592,894 |
| 2025-02-27 | 12.840 | 13.290 | 12.740 | 13.290 | 13.290 | 165,517 |
| 2025-02-26 | 12.560 | 13.060 | 12.560 | 12.900 | 12.900 | 142,089 |
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.