Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.397 | 6.472 | 6.336 | 6.446 | 5.652 | 592,376 |
| 2024-03-11 | 6.589 | 6.600 | 6.292 | 6.332 | 5.552 | 1,351,354 |
| 2024-03-08 | 6.557 | 6.660 | 6.406 | 6.621 | 5.805 | 1,512,932 |
| 2024-03-07 | 7.054 | 7.200 | 6.460 | 6.526 | 5.722 | 3,789,488 |
| 2024-03-06 | 6.684 | 6.762 | 6.684 | 6.762 | 5.929 | 554,620 |
| 2024-03-05 | 6.736 | 6.736 | 6.620 | 6.720 | 5.892 | 496,665 |
| 2024-03-04 | 6.941 | 6.948 | 6.734 | 6.755 | 5.923 | 815,899 |
| 2024-03-01 | 6.795 | 6.940 | 6.778 | 6.873 | 6.026 | 477,657 |
| 2024-02-29 | 6.932 | 6.938 | 6.744 | 6.810 | 5.971 | 1,050,872 |
| 2024-02-28 | 7.128 | 7.132 | 6.872 | 6.903 | 6.053 | 1,156,106 |
| 2024-02-27 | 7.103 | 7.166 | 7.054 | 7.077 | 6.205 | 640,137 |
| 2024-02-26 | 7.109 | 7.130 | 7.050 | 7.107 | 6.231 | 139,124 |
| 2024-02-23 | 7.024 | 7.134 | 7.024 | 7.109 | 6.233 | 361,709 |
| 2024-02-22 | 7.092 | 7.116 | 7.006 | 7.014 | 6.150 | 989,313 |
| 2024-02-21 | 7.096 | 7.132 | 7.036 | 7.092 | 6.218 | 721,393 |
| 2024-02-20 | 7.128 | 7.154 | 7.052 | 7.098 | 6.224 | 250,446 |
| 2024-02-19 | 7.198 | 7.198 | 7.082 | 7.086 | 6.213 | 577,809 |
| 2024-02-16 | 7.374 | 7.412 | 7.220 | 7.284 | 6.387 | 256,858 |
| 2024-02-15 | 7.381 | 7.438 | 7.340 | 7.376 | 6.467 | 289,498 |
| 2024-02-14 | 7.117 | 7.446 | 7.112 | 7.387 | 6.477 | 856,009 |
| 2024-02-13 | 7.204 | 7.246 | 7.048 | 7.084 | 6.211 | 165,873 |
| 2024-02-12 | 7.178 | 7.338 | 7.178 | 7.271 | 6.375 | 186,185 |
| 2024-02-09 | 7.157 | 7.214 | 7.112 | 7.151 | 6.270 | 110,533 |
| 2024-02-08 | 7.221 | 7.344 | 7.176 | 7.208 | 6.320 | 638,673 |
| 2024-02-07 | 7.120 | 7.188 | 7.060 | 7.117 | 6.240 | 87,115 |
| 2024-02-06 | 7.075 | 7.136 | 6.972 | 7.052 | 6.183 | 222,834 |
| 2024-02-05 | 7.116 | 7.116 | 7.046 | 7.046 | 6.178 | 160,324 |
| 2024-02-02 | 7.086 | 7.206 | 7.086 | 7.178 | 6.294 | 169,509 |
| 2024-02-01 | 7.142 | 7.142 | 7.028 | 7.056 | 6.187 | 887,576 |
| 2024-01-31 | 7.151 | 7.200 | 7.124 | 7.151 | 6.270 | 83,146 |
| 2024-01-30 | 7.164 | 7.256 | 7.118 | 7.155 | 6.274 | 160,346 |
| 2024-01-29 | 7.305 | 7.358 | 7.020 | 7.160 | 6.278 | 151,009 |
| 2024-01-26 | 7.258 | 7.338 | 7.206 | 7.324 | 6.422 | 430,735 |
| 2024-01-25 | 7.300 | 7.300 | 7.224 | 7.233 | 6.342 | 179,108 |
| 2024-01-24 | 7.334 | 7.422 | 7.334 | 7.418 | 6.504 | 179,000 |
| 2024-01-23 | 7.309 | 7.386 | 7.288 | 7.307 | 6.407 | 661,541 |
| 2024-01-22 | 7.182 | 7.420 | 7.182 | 7.320 | 6.418 | 251,756 |
| 2024-01-19 | 7.204 | 7.204 | 7.094 | 7.094 | 6.220 | 67,563 |
| 2024-01-18 | 6.987 | 7.193 | 6.976 | 7.193 | 6.307 | 48,671 |
| 2024-01-17 | 7.096 | 7.096 | 6.964 | 7.002 | 6.139 | 158,271 |
| 2024-01-16 | 7.120 | 7.134 | 7.025 | 7.134 | 6.255 | 36,079 |
| 2024-01-15 | 7.225 | 7.236 | 7.084 | 7.136 | 6.257 | 130,407 |
| 2024-01-12 | 7.214 | 7.286 | 7.198 | 7.252 | 6.359 | 173,833 |
| 2024-01-11 | 7.244 | 7.412 | 7.208 | 7.265 | 6.370 | 86,716 |
| 2024-01-10 | 7.332 | 7.358 | 7.220 | 7.235 | 6.344 | 86,826 |
| 2024-01-09 | 7.265 | 7.348 | 7.224 | 7.305 | 6.405 | 163,285 |
| 2024-01-08 | 7.067 | 7.230 | 7.030 | 7.168 | 6.285 | 70,448 |
| 2024-01-05 | 7.052 | 7.111 | 6.956 | 7.111 | 6.235 | 54,110 |
| 2024-01-04 | 7.077 | 7.144 | 6.984 | 7.027 | 6.161 | 513,030 |
| 2024-01-03 | 7.311 | 7.332 | 7.076 | 7.101 | 6.226 | 83,020 |
| 2024-01-02 | 7.423 | 7.456 | 7.276 | 7.355 | 6.449 | 74,474 |
| 2023-12-29 | 7.408 | 7.464 | 7.408 | 7.437 | 6.521 | 28,059 |
| 2023-12-28 | 7.421 | 7.458 | 7.386 | 7.427 | 6.512 | 18,223 |
| 2023-12-27 | 7.400 | 7.444 | 7.384 | 7.406 | 6.494 | 98,140 |
| 2023-12-22 | 7.398 | 7.398 | 7.358 | 7.391 | 6.480 | 45,601 |
| 2023-12-21 | 7.368 | 7.414 | 7.358 | 7.364 | 6.457 | 131,261 |
| 2023-12-20 | 7.397 | 7.436 | 7.344 | 7.404 | 6.492 | 75,485 |
| 2023-12-19 | 7.402 | 7.422 | 7.362 | 7.414 | 6.501 | 78,592 |
| 2023-12-18 | 7.448 | 7.448 | 7.364 | 7.400 | 6.488 | 338,686 |
| 2023-12-15 | 7.296 | 7.484 | 7.274 | 7.357 | 6.451 | 311,025 |
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.