Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 6.326 | 6.372 | 6.252 | 6.280 | 5.506 | 248,692 |
| 2024-09-02 | 6.301 | 6.334 | 6.176 | 6.313 | 5.535 | 175,745 |
| 2024-08-30 | 6.305 | 6.370 | 6.300 | 6.338 | 5.557 | 226,201 |
| 2024-08-29 | 6.280 | 6.328 | 6.270 | 6.303 | 5.526 | 234,559 |
| 2024-08-28 | 6.258 | 6.314 | 6.256 | 6.296 | 5.520 | 249,177 |
| 2024-08-27 | 6.202 | 6.280 | 6.202 | 6.233 | 5.465 | 252,163 |
| 2024-08-23 | 6.155 | 6.234 | 6.136 | 6.172 | 5.412 | 233,428 |
| 2024-08-22 | 6.130 | 6.180 | 6.130 | 6.160 | 5.401 | 125,103 |
| 2024-08-21 | 6.115 | 6.172 | 6.078 | 6.128 | 5.373 | 226,010 |
| 2024-08-20 | 6.090 | 6.178 | 6.090 | 6.109 | 5.356 | 251,195 |
| 2024-08-19 | 6.080 | 6.154 | 6.080 | 6.109 | 5.356 | 242,414 |
| 2024-08-16 | 5.984 | 6.084 | 5.984 | 6.046 | 5.301 | 292,163 |
| 2024-08-15 | 5.875 | 5.875 | 5.875 | 5.875 | 5.151 | 0 |
| 2024-08-14 | 5.830 | 5.908 | 5.830 | 5.852 | 5.131 | 173,015 |
| 2024-08-13 | 5.686 | 5.828 | 5.654 | 5.806 | 5.091 | 279,090 |
| 2024-08-12 | 5.673 | 5.750 | 5.618 | 5.684 | 4.984 | 249,386 |
| 2024-08-09 | 5.553 | 5.688 | 5.552 | 5.680 | 4.980 | 285,056 |
| 2024-08-08 | 5.440 | 5.576 | 5.410 | 5.568 | 4.882 | 344,193 |
| 2024-08-07 | 5.300 | 5.508 | 5.300 | 5.484 | 4.808 | 763,319 |
| 2024-08-06 | 5.208 | 5.326 | 5.208 | 5.252 | 4.605 | 403,342 |
| 2024-08-05 | 5.224 | 5.224 | 5.064 | 5.160 | 4.524 | 1,280,994 |
| 2024-08-02 | 5.734 | 5.776 | 5.488 | 5.541 | 4.858 | 502,301 |
| 2024-08-01 | 5.680 | 5.856 | 5.612 | 5.774 | 5.063 | 1,102,743 |
| 2024-07-31 | 5.764 | 5.790 | 5.632 | 5.648 | 4.952 | 797,542 |
| 2024-07-30 | 5.612 | 5.750 | 5.612 | 5.711 | 5.007 | 488,273 |
| 2024-07-29 | 5.705 | 5.768 | 5.558 | 5.606 | 4.915 | 267,793 |
| 2024-07-26 | 5.644 | 5.728 | 5.644 | 5.703 | 5.000 | 192,683 |
| 2024-07-25 | 5.648 | 5.648 | 5.532 | 5.621 | 4.929 | 534,273 |
| 2024-07-24 | 5.732 | 5.740 | 5.626 | 5.701 | 4.999 | 223,190 |
| 2024-07-23 | 5.753 | 5.792 | 5.726 | 5.751 | 5.042 | 112,545 |
| 2024-07-22 | 5.708 | 5.780 | 5.708 | 5.734 | 5.028 | 1,088,134 |
| 2024-07-19 | 5.726 | 5.840 | 5.673 | 5.673 | 4.974 | 666,007 |
| 2024-07-18 | 5.870 | 5.942 | 5.870 | 5.892 | 5.166 | 29,084 |
| 2024-07-17 | 5.865 | 5.898 | 5.826 | 5.863 | 5.141 | 61,852 |
| 2024-07-16 | 5.869 | 5.876 | 5.810 | 5.852 | 5.131 | 41,585 |
| 2024-07-15 | 5.898 | 5.908 | 5.850 | 5.869 | 5.146 | 30,942 |
| 2024-07-12 | 5.901 | 5.942 | 5.786 | 5.903 | 5.176 | 55,627 |
| 2024-07-11 | 5.909 | 5.924 | 5.860 | 5.896 | 5.170 | 36,288 |
| 2024-07-10 | 5.825 | 5.920 | 5.824 | 5.884 | 5.159 | 14,700 |
| 2024-07-09 | 5.930 | 5.932 | 5.791 | 5.791 | 5.078 | 34,875 |
| 2024-07-08 | 5.901 | 5.988 | 5.894 | 5.903 | 5.176 | 48,613 |
| 2024-07-05 | 5.892 | 5.954 | 5.876 | 5.915 | 5.186 | 30,349 |
| 2024-07-04 | 5.852 | 5.908 | 5.852 | 5.882 | 5.157 | 24,309 |
| 2024-07-03 | 5.821 | 5.864 | 5.814 | 5.844 | 5.124 | 27,433 |
| 2024-07-02 | 5.760 | 5.838 | 5.716 | 5.829 | 5.111 | 59,995 |
| 2024-07-01 | 5.751 | 5.822 | 5.704 | 5.818 | 5.101 | 17,375 |
| 2024-06-28 | 5.745 | 5.772 | 5.672 | 5.694 | 4.993 | 49,614 |
| 2024-06-27 | 5.760 | 5.820 | 5.726 | 5.741 | 5.034 | 8,748 |
| 2024-06-26 | 5.774 | 5.812 | 5.752 | 5.776 | 5.064 | 5,206 |
| 2024-06-25 | 5.804 | 5.804 | 5.716 | 5.781 | 5.069 | 34,887 |
| 2024-06-24 | 5.835 | 5.836 | 5.790 | 5.797 | 5.083 | 416,472 |
| 2024-06-21 | 5.713 | 5.802 | 5.686 | 5.774 | 5.063 | 53,978 |
| 2024-06-20 | 5.629 | 5.711 | 5.596 | 5.711 | 5.007 | 3,166 |
| 2024-06-19 | 5.635 | 5.660 | 5.618 | 5.635 | 4.941 | 30,125 |
| 2024-06-18 | 5.614 | 5.698 | 5.614 | 5.667 | 4.969 | 168,415 |
| 2024-06-17 | 5.665 | 5.690 | 5.562 | 5.562 | 4.877 | 263,577 |
| 2024-06-14 | 5.865 | 5.898 | 5.658 | 5.690 | 4.989 | 629,878 |
| 2024-06-13 | 6.008 | 6.050 | 5.880 | 5.890 | 5.164 | 185,553 |
| 2024-06-12 | 5.960 | 6.062 | 5.950 | 6.014 | 5.273 | 124,985 |
| 2024-06-11 | 6.027 | 6.088 | 5.920 | 5.936 | 5.205 | 340,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.3000 EUR |
| 2025-05-19 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.