Nexity historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.726 | 4.726 | 4.590 | 4.696 | 4.696 | 420,613 |
| 2026-10-16 | 4.730 | 4.782 | 4.660 | 4.782 | 4.782 | 79,434 |
| 2026-10-15 | 4.650 | 4.750 | 4.648 | 4.678 | 4.678 | 112,588 |
| 2026-10-14 | 4.730 | 4.850 | 4.634 | 4.652 | 4.652 | 154,528 |
| 2026-10-13 | 4.616 | 4.720 | 4.568 | 4.706 | 4.706 | 172,045 |
| 2026-10-12 | 4.618 | 4.670 | 4.600 | 4.604 | 4.604 | 139,981 |
| 2026-10-09 | 4.686 | 4.694 | 4.566 | 4.610 | 4.610 | 224,490 |
| 2026-10-08 | 4.720 | 4.786 | 4.530 | 4.662 | 4.662 | 211,043 |
| 2026-10-07 | 4.506 | 4.770 | 4.492 | 4.752 | 4.752 | 298,745 |
| 2026-10-06 | 4.500 | 4.562 | 4.440 | 4.524 | 4.524 | 205,821 |
| 2026-10-05 | 4.356 | 4.490 | 4.310 | 4.490 | 4.490 | 211,942 |
| 2026-10-02 | 4.554 | 4.576 | 4.354 | 4.406 | 4.406 | 257,080 |
| 2026-10-01 | 4.784 | 4.784 | 4.454 | 4.494 | 4.494 | 340,636 |
| 2026-09-30 | 4.900 | 4.938 | 4.770 | 4.816 | 4.816 | 184,292 |
| 2026-09-29 | 4.960 | 5.085 | 4.840 | 4.902 | 4.902 | 231,977 |
| 2026-09-28 | 5.105 | 5.225 | 4.974 | 4.974 | 4.974 | 197,890 |
| 2026-09-25 | 5.165 | 5.210 | 5.060 | 5.105 | 5.105 | 170,683 |
| 2026-09-24 | 5.180 | 5.250 | 5.100 | 5.150 | 5.150 | 632,215 |
| 2026-09-23 | 5.280 | 5.300 | 5.070 | 5.185 | 5.185 | 220,885 |
| 2026-09-22 | 5.100 | 5.310 | 5.065 | 5.240 | 5.240 | 302,454 |
| 2026-09-21 | 5.270 | 5.285 | 5.015 | 5.075 | 5.075 | 409,970 |
Page 1 of 1 · 21 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.