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 |
| 2026-09-18 | 5.405 | 5.430 | 5.235 | 5.255 | 5.255 | 536,758 |
| 2026-09-17 | 5.495 | 5.495 | 5.400 | 5.450 | 5.450 | 168,426 |
| 2026-09-16 | 5.465 | 5.510 | 5.350 | 5.470 | 5.470 | 232,433 |
| 2026-09-15 | 5.650 | 5.650 | 5.430 | 5.465 | 5.465 | 267,728 |
| 2026-09-14 | 5.760 | 5.855 | 5.590 | 5.695 | 5.695 | 274,235 |
| 2026-09-11 | 6.000 | 6.045 | 5.820 | 5.825 | 5.825 | 308,974 |
| 2026-09-10 | 5.990 | 6.110 | 5.950 | 5.990 | 5.990 | 179,330 |
| 2026-09-09 | 6.120 | 6.255 | 5.960 | 5.965 | 5.965 | 294,157 |
| 2026-09-08 | 6.200 | 6.260 | 6.105 | 6.190 | 6.190 | 194,232 |
| 2026-09-07 | 6.500 | 6.515 | 6.235 | 6.250 | 6.250 | 335,340 |
| 2026-09-04 | 6.370 | 6.555 | 6.350 | 6.535 | 6.535 | 187,539 |
| 2026-09-03 | 6.370 | 6.410 | 6.330 | 6.370 | 6.370 | 185,718 |
| 2026-09-02 | 6.545 | 6.555 | 6.370 | 6.380 | 6.380 | 223,574 |
| 2026-09-01 | 6.640 | 6.640 | 6.530 | 6.555 | 6.555 | 108,448 |
| 2026-08-31 | 6.710 | 6.710 | 6.605 | 6.610 | 6.610 | 1,905,679 |
| 2026-08-28 | 6.815 | 6.875 | 6.745 | 6.745 | 6.745 | 131,366 |
| 2026-08-27 | 6.910 | 6.910 | 6.685 | 6.785 | 6.785 | 156,258 |
| 2026-08-26 | 6.970 | 7.020 | 6.880 | 6.910 | 6.910 | 112,720 |
| 2026-08-25 | 6.930 | 6.970 | 6.830 | 6.910 | 6.910 | 102,164 |
| 2026-08-24 | 6.905 | 6.940 | 6.850 | 6.920 | 6.920 | 86,054 |
| 2026-08-21 | 7.000 | 7.010 | 6.898 | 6.920 | 6.920 | 694,538 |
| 2026-08-20 | 7.125 | 7.180 | 6.850 | 7.000 | 7.000 | 207,687 |
| 2026-08-19 | 7.200 | 7.250 | 7.095 | 7.095 | 7.095 | 145,571 |
| 2026-08-18 | 7.435 | 7.510 | 7.130 | 7.200 | 7.200 | 232,656 |
| 2026-08-17 | 7.480 | 7.505 | 7.410 | 7.465 | 7.465 | 141,260 |
| 2026-08-14 | 7.345 | 7.465 | 7.300 | 7.465 | 7.465 | 114,409 |
| 2026-08-13 | 7.175 | 7.350 | 7.050 | 7.335 | 7.335 | 172,306 |
| 2026-08-12 | 7.065 | 7.260 | 7.060 | 7.155 | 7.155 | 180,570 |
| 2026-08-11 | 7.000 | 7.080 | 6.960 | 7.065 | 7.065 | 128,330 |
| 2026-08-10 | 7.025 | 7.180 | 7.005 | 7.005 | 7.005 | 122,075 |
| 2026-08-07 | 7.030 | 7.090 | 6.965 | 7.040 | 7.040 | 127,103 |
| 2026-08-06 | 7.060 | 7.150 | 6.900 | 7.030 | 7.030 | 123,167 |
| 2026-08-05 | 7.115 | 7.150 | 6.980 | 7.030 | 7.030 | 103,138 |
| 2026-08-04 | 7.030 | 7.195 | 6.925 | 7.085 | 7.085 | 148,674 |
| 2026-08-03 | 7.140 | 7.240 | 6.990 | 7.050 | 7.050 | 165,941 |
| 2026-07-31 | 7.140 | 7.250 | 7.020 | 7.050 | 7.050 | 176,924 |
| 2026-07-30 | 6.900 | 7.170 | 6.885 | 7.125 | 7.125 | 177,006 |
| 2026-07-29 | 6.765 | 6.980 | 6.660 | 6.920 | 6.920 | 139,371 |
| 2026-07-28 | 6.815 | 6.900 | 6.650 | 6.785 | 6.785 | 140,522 |
Page 1 of 22 · 1,281 trading daysOlder →
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.