Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.138 | 6.150 | 6.026 | 6.084 | 5.334 | 273,630 |
| 2024-06-07 | 6.200 | 6.292 | 6.174 | 6.174 | 5.413 | 205,217 |
| 2024-06-06 | 6.320 | 6.330 | 6.191 | 6.191 | 5.428 | 285,034 |
| 2024-06-05 | 6.178 | 6.334 | 6.178 | 6.267 | 5.495 | 219,150 |
| 2024-06-04 | 6.181 | 6.190 | 6.088 | 6.157 | 5.398 | 176,980 |
| 2024-06-03 | 6.116 | 6.222 | 6.116 | 6.208 | 5.443 | 142,281 |
| 2024-05-31 | 6.126 | 6.160 | 6.088 | 6.117 | 5.363 | 192,570 |
| 2024-05-30 | 6.096 | 6.160 | 6.006 | 6.160 | 5.401 | 231,890 |
| 2024-05-29 | 6.132 | 6.148 | 6.066 | 6.096 | 5.345 | 220,046 |
| 2024-05-28 | 6.187 | 6.260 | 6.086 | 6.122 | 5.368 | 337,890 |
| 2024-05-24 | 6.058 | 6.122 | 6.026 | 6.088 | 5.338 | 105,115 |
| 2024-05-23 | 6.117 | 6.156 | 6.062 | 6.090 | 5.340 | 197,812 |
| 2024-05-22 | 6.193 | 6.266 | 6.106 | 6.141 | 5.384 | 281,412 |
| 2024-05-21 | 6.334 | 6.348 | 6.152 | 6.172 | 5.412 | 861,912 |
| 2024-05-20 | 6.305 | 6.356 | 6.286 | 6.328 | 5.548 | 121,852 |
| 2024-05-17 | 6.336 | 6.388 | 6.274 | 6.307 | 5.530 | 265,762 |
| 2024-05-16 | 6.353 | 6.374 | 6.280 | 6.370 | 5.585 | 754,437 |
| 2024-05-15 | 6.381 | 6.456 | 6.360 | 6.381 | 5.595 | 445,913 |
| 2024-05-14 | 6.324 | 6.440 | 6.162 | 6.404 | 5.615 | 477,749 |
| 2024-05-13 | 6.276 | 6.380 | 6.276 | 6.351 | 5.569 | 673,772 |
| 2024-05-10 | 6.113 | 6.300 | 6.096 | 6.208 | 5.443 | 1,024,216 |
| 2024-05-09 | 6.048 | 6.134 | 6.016 | 6.124 | 5.370 | 1,250,200 |
| 2024-05-08 | 5.705 | 5.814 | 5.684 | 5.720 | 5.015 | 835,458 |
| 2024-05-07 | 5.658 | 5.705 | 5.622 | 5.705 | 5.002 | 216,705 |
| 2024-05-03 | 5.583 | 5.702 | 5.578 | 5.604 | 4.914 | 290,842 |
| 2024-05-02 | 5.509 | 5.608 | 5.508 | 5.593 | 4.904 | 281,312 |
| 2024-05-01 | 5.473 | 5.473 | 5.473 | 5.473 | 4.799 | 0 |
| 2024-04-30 | 5.591 | 5.610 | 5.466 | 5.473 | 4.799 | 479,604 |
| 2024-04-29 | 5.514 | 5.614 | 5.514 | 5.608 | 4.917 | 357,486 |
| 2024-04-26 | 5.456 | 5.574 | 5.450 | 5.492 | 4.815 | 605,901 |
| 2024-04-25 | 5.583 | 5.583 | 5.400 | 5.406 | 4.740 | 739,126 |
| 2024-04-24 | 5.635 | 5.692 | 5.516 | 5.536 | 4.854 | 343,667 |
| 2024-04-23 | 5.510 | 5.724 | 5.510 | 5.616 | 4.924 | 980,223 |
| 2024-04-22 | 5.444 | 5.516 | 5.444 | 5.477 | 4.802 | 372,554 |
| 2024-04-19 | 5.400 | 5.422 | 5.324 | 5.376 | 4.714 | 434,821 |
| 2024-04-18 | 5.414 | 5.450 | 5.296 | 5.440 | 4.770 | 867,560 |
| 2024-04-17 | 5.414 | 5.450 | 5.370 | 5.393 | 4.729 | 319,299 |
| 2024-04-16 | 5.450 | 5.450 | 5.316 | 5.389 | 4.725 | 550,772 |
| 2024-04-15 | 5.463 | 5.580 | 5.412 | 5.507 | 4.829 | 549,959 |
| 2024-04-12 | 5.520 | 5.548 | 5.450 | 5.467 | 4.793 | 373,134 |
| 2024-04-11 | 5.547 | 5.558 | 5.460 | 5.475 | 4.800 | 481,458 |
| 2024-04-10 | 5.574 | 5.620 | 5.490 | 5.545 | 4.862 | 404,804 |
| 2024-04-09 | 5.614 | 5.626 | 5.536 | 5.557 | 4.872 | 839,856 |
| 2024-04-08 | 5.604 | 5.698 | 5.588 | 5.625 | 4.932 | 372,505 |
| 2024-04-05 | 5.660 | 5.660 | 5.536 | 5.578 | 4.891 | 541,395 |
| 2024-04-04 | 5.764 | 5.766 | 5.666 | 5.690 | 4.989 | 541,976 |
| 2024-04-03 | 5.770 | 5.818 | 5.714 | 5.749 | 5.041 | 382,282 |
| 2024-04-02 | 5.909 | 5.988 | 5.760 | 5.762 | 5.052 | 656,407 |
| 2024-03-28 | 5.901 | 5.940 | 5.830 | 5.840 | 5.121 | 753,175 |
| 2024-03-27 | 6.000 | 6.130 | 5.868 | 5.915 | 5.186 | 961,747 |
| 2024-03-26 | 5.960 | 6.000 | 5.912 | 5.981 | 5.244 | 394,950 |
| 2024-03-25 | 5.898 | 5.980 | 5.864 | 5.945 | 5.213 | 505,264 |
| 2024-03-22 | 5.781 | 5.946 | 5.680 | 5.901 | 5.174 | 1,688,848 |
| 2024-03-21 | 6.030 | 6.030 | 5.770 | 5.793 | 5.079 | 2,518,115 |
| 2024-03-20 | 6.029 | 6.102 | 5.990 | 6.077 | 5.328 | 557,007 |
| 2024-03-19 | 6.066 | 6.066 | 5.974 | 5.997 | 5.258 | 954,860 |
| 2024-03-18 | 6.280 | 6.286 | 6.054 | 6.082 | 5.333 | 1,674,739 |
| 2024-03-15 | 6.343 | 6.384 | 6.284 | 6.347 | 5.565 | 1,802,671 |
| 2024-03-14 | 6.389 | 6.462 | 6.328 | 6.370 | 5.585 | 673,560 |
| 2024-03-13 | 6.440 | 6.456 | 6.366 | 6.387 | 5.600 | 396,801 |
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.