Nexi S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.112	6.112	5.912	6.010	5.270	1,031,381
2023-09-20	6.103	6.174	6.082	6.128	5.373	484,537
2023-09-19	6.052	6.176	5.990	6.080	5.331	955,044
2023-09-18	6.235	6.250	6.012	6.027	5.284	990,523
2023-09-15	6.218	6.256	6.174	6.174	5.413	1,579,343
2023-09-14	6.206	6.224	6.118	6.174	5.413	802,544
2023-09-13	6.233	6.233	6.156	6.183	5.421	807,321
2023-09-12	6.318	6.318	6.222	6.288	5.513	773,659
2023-09-11	6.301	6.346	6.254	6.258	5.487	574,783
2023-09-08	6.286	6.632	6.210	6.250	5.480	1,172,542
2023-09-07	6.315	6.360	6.248	6.282	5.508	2,049,412
2023-09-06	6.510	6.510	6.354	6.364	5.580	870,872
2023-09-05	6.594	6.594	6.518	6.553	5.746	394,140
2023-09-04	6.658	6.700	6.576	6.618	5.803	271,710
2023-09-01	6.671	6.696	6.580	6.663	5.842	109,671
2023-08-31	6.690	6.746	6.659	6.692	5.868	223,105
2023-08-30	6.626	6.704	6.626	6.654	5.834	286,299
2023-08-29	6.652	6.734	6.582	6.648	5.829	211,214
2023-08-25	6.581	6.599	6.520	6.553	5.746	101,261
2023-08-24	6.589	6.668	6.558	6.564	5.755	257,549
2023-08-23	6.552	6.618	6.552	6.568	5.759	285,738
2023-08-22	6.545	6.604	6.486	6.520	5.717	394,419
2023-08-21	6.604	6.662	6.544	6.606	5.792	257,167
2023-08-18	6.660	6.660	6.470	6.644	5.825	1,205,930
2023-08-17	6.820	6.820	6.620	6.671	5.849	644,572
2023-08-16	6.998	6.998	6.888	6.890	6.041	291,972
2023-08-15	7.004	7.004	7.004	7.004	6.141	0
2023-08-14	7.046	7.062	6.976	7.004	6.141	70,198
2023-08-11	7.054	7.060	7.022	7.027	6.161	365,701
2023-08-10	7.002	7.076	7.002	7.042	6.174	226,674
2023-08-09	6.972	7.072	6.972	7.027	6.161	337,628
2023-08-08	7.074	7.074	6.972	7.025	6.160	90,303
2023-08-07	7.084	7.108	7.028	7.069	6.198	61,433
2023-08-04	7.150	7.150	7.022	7.052	6.183	511,456
2023-08-03	7.122	7.228	7.042	7.132	6.253	814,646
2023-08-02	7.268	7.268	7.090	7.157	6.275	716,863
2023-08-01	7.869	7.930	7.340	7.374	6.466	2,769,223
2023-07-31	7.796	7.910	7.796	7.898	6.925	115,151
2023-07-28	7.726	7.814	7.674	7.762	6.806	382,245
2023-07-27	7.745	7.832	7.728	7.743	6.789	271,741
2023-07-26	7.654	7.784	7.654	7.732	6.779	315,047
2023-07-25	7.629	7.642	7.580	7.593	6.658	74,033
2023-07-24	7.616	7.678	7.568	7.625	6.686	172,290
2023-07-21	7.646	7.680	7.550	7.574	6.641	151,947
2023-07-20	7.644	7.786	7.644	7.686	6.739	87,419
2023-07-19	7.530	7.674	7.490	7.621	6.682	319,119
2023-07-18	7.385	7.530	7.380	7.475	6.554	132,912
2023-07-17	7.624	7.624	7.374	7.421	6.507	621,882
2023-07-14	7.705	7.718	7.610	7.646	6.704	120,274
2023-07-13	7.621	7.742	7.600	7.694	6.746	471,050
2023-07-12	7.520	7.630	7.324	7.591	6.656	334,289
2023-07-11	7.524	7.593	7.474	7.593	6.658	193,389
2023-07-10	7.574	7.574	7.486	7.524	6.597	100,614
2023-07-07	7.465	7.634	7.460	7.576	6.643	354,724
2023-07-06	7.587	7.680	7.426	7.452	6.534	254,929
2023-07-05	7.612	7.784	7.584	7.587	6.652	544,983
2023-07-04	7.396	7.698	7.396	7.656	6.713	529,322
2023-07-03	7.260	7.396	7.260	7.326	6.423	176,651
2023-06-30	6.983	7.189	6.980	7.189	6.303	273,105
2023-06-29	7.101	7.120	7.008	7.021	6.156	451,916

← NewerPage 14 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.