Nexi S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.374	7.466	7.286	7.345	6.440	928,733
2023-12-13	7.397	7.420	7.300	7.311	6.410	706,891
2023-12-12	7.465	7.516	7.354	7.412	6.499	525,090
2023-12-11	7.385	7.466	7.340	7.418	6.504	242,851
2023-12-08	7.477	7.528	7.362	7.440	6.523	388,266
2023-12-07	7.400	7.400	7.314	7.355	6.449	229,240
2023-12-06	7.364	7.456	7.280	7.416	6.502	557,074
2023-12-05	7.378	7.378	7.272	7.294	6.395	611,109
2023-12-04	7.294	7.448	7.200	7.400	6.488	1,424,266
2023-12-01	7.155	7.300	7.144	7.229	6.338	797,983
2023-11-30	7.105	7.150	7.030	7.090	6.217	226,420
2023-11-29	7.038	7.150	7.038	7.090	6.217	508,316
2023-11-28	7.040	7.112	7.006	7.023	6.158	586,602
2023-11-27	7.014	7.090	7.000	7.027	6.161	470,349
2023-11-24	6.951	7.040	6.940	7.033	6.167	248,749
2023-11-23	6.970	7.000	6.902	6.978	6.118	621,620
2023-11-22	6.989	7.044	6.932	6.951	6.095	992,808
2023-11-21	6.972	7.134	6.934	6.974	6.115	902,427
2023-11-20	7.016	7.064	6.944	6.991	6.130	518,613
2023-11-17	6.945	7.040	6.922	6.955	6.098	566,378
2023-11-16	6.926	7.050	6.900	6.951	6.095	994,142
2023-11-15	6.894	6.988	6.840	6.905	6.054	1,634,878
2023-11-14	6.675	6.990	6.652	6.951	6.095	1,844,554
2023-11-13	6.585	6.700	6.552	6.629	5.812	702,076
2023-11-10	6.532	6.650	6.450	6.604	5.790	2,041,967
2023-11-09	6.574	6.660	6.270	6.568	5.759	4,134,367
2023-11-08	6.016	6.052	5.920	6.037	5.293	491,340
2023-11-07	6.032	6.210	6.032	6.063	5.316	1,114,039
2023-11-06	6.126	6.176	5.888	5.943	5.211	715,501
2023-11-03	5.942	6.196	5.942	6.168	5.408	1,130,730
2023-11-02	5.774	5.938	5.730	5.757	5.048	681,841
2023-11-01	5.520	5.800	5.500	5.734	5.028	626,195
2023-10-31	5.442	6.632	5.440	5.480	4.805	1,763,850
2023-10-30	5.414	5.518	5.342	5.402	4.736	516,474
2023-10-27	5.496	5.496	5.336	5.397	4.732	995,233
2023-10-26	5.408	5.570	5.220	5.454	4.782	3,960,347
2023-10-25	6.120	6.120	5.000	5.437	4.767	9,004,965
2023-10-24	6.448	6.500	6.190	6.280	5.506	742,948
2023-10-23	6.578	6.578	6.304	6.450	5.655	991,664
2023-10-20	6.475	6.712	6.400	6.614	5.799	1,164,103
2023-10-19	6.511	6.628	6.444	6.562	5.754	1,805,837
2023-10-18	6.230	6.826	6.230	6.562	5.754	3,799,747
2023-10-17	5.764	5.770	5.684	5.703	5.000	1,606,582
2023-10-16	5.684	5.804	5.622	5.760	5.050	2,065,233
2023-10-13	5.728	5.756	5.660	5.686	4.985	321,005
2023-10-12	5.865	5.926	5.718	5.757	5.048	757,033
2023-10-11	5.745	5.821	5.674	5.762	5.052	1,426,633
2023-10-10	5.520	5.762	5.518	5.717	5.013	599,846
2023-10-09	5.585	5.614	5.450	5.496	4.819	484,745
2023-10-06	5.587	5.624	5.492	5.578	4.891	474,111
2023-10-05	5.477	5.650	5.472	5.570	4.884	606,513
2023-10-04	5.505	5.608	5.244	5.509	4.830	1,421,466
2023-10-03	5.668	5.668	5.466	5.503	4.825	1,452,086
2023-10-02	5.774	5.838	5.642	5.694	4.993	732,467
2023-09-29	5.825	5.896	5.780	5.808	5.092	405,180
2023-09-28	5.795	5.808	5.682	5.778	5.066	575,182
2023-09-27	5.720	5.882	5.718	5.827	5.109	799,544
2023-09-26	5.834	5.834	5.630	5.717	5.013	1,292,174
2023-09-25	6.077	6.096	5.850	5.894	5.168	1,043,329
2023-09-22	6.101	6.122	5.990	6.122	5.368	453,193

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.