Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 7.092 | 7.116 | 7.002 | 7.094 | 6.220 | 145,437 |
| 2023-06-27 | 6.981 | 7.096 | 6.966 | 7.067 | 6.196 | 142,506 |
| 2023-06-26 | 6.938 | 6.992 | 6.810 | 6.926 | 6.073 | 239,382 |
| 2023-06-23 | 7.082 | 7.086 | 6.938 | 6.943 | 6.088 | 355,177 |
| 2023-06-22 | 7.100 | 7.100 | 7.002 | 7.048 | 6.180 | 297,469 |
| 2023-06-21 | 7.166 | 7.198 | 7.108 | 7.134 | 6.255 | 248,689 |
| 2023-06-20 | 7.229 | 7.240 | 7.140 | 7.214 | 6.325 | 113,309 |
| 2023-06-19 | 7.290 | 7.290 | 7.234 | 7.265 | 6.370 | 126,280 |
| 2023-06-16 | 7.324 | 7.380 | 7.260 | 7.330 | 6.427 | 248,305 |
| 2023-06-15 | 7.396 | 7.396 | 7.242 | 7.280 | 6.383 | 90,813 |
| 2023-06-14 | 7.334 | 7.416 | 7.314 | 7.355 | 6.449 | 274,817 |
| 2023-06-13 | 7.341 | 7.374 | 7.230 | 7.315 | 6.414 | 356,567 |
| 2023-06-12 | 7.261 | 7.324 | 7.242 | 7.282 | 6.385 | 203,562 |
| 2023-06-09 | 7.400 | 7.412 | 7.254 | 7.322 | 6.420 | 1,312,949 |
| 2023-06-08 | 7.408 | 7.450 | 7.342 | 7.421 | 6.507 | 928,072 |
| 2023-06-07 | 7.355 | 7.448 | 7.338 | 7.393 | 6.482 | 316,543 |
| 2023-06-06 | 7.360 | 7.402 | 7.282 | 7.351 | 6.445 | 642,762 |
| 2023-06-05 | 7.435 | 7.476 | 7.324 | 7.381 | 6.472 | 409,244 |
| 2023-06-02 | 7.460 | 7.494 | 7.460 | 7.461 | 6.542 | 20,976 |
| 2023-06-01 | 7.305 | 7.426 | 7.252 | 7.252 | 6.359 | 81,370 |
| 2023-05-31 | 7.225 | 7.341 | 7.176 | 7.341 | 6.437 | 88,655 |
| 2023-05-30 | 7.410 | 7.412 | 7.280 | 7.280 | 6.383 | 117,030 |
| 2023-05-26 | 7.421 | 7.534 | 7.400 | 7.492 | 6.569 | 321,561 |
| 2023-05-25 | 7.490 | 7.515 | 7.390 | 7.515 | 6.589 | 286,685 |
| 2023-05-24 | 7.658 | 7.674 | 7.434 | 7.507 | 6.582 | 171,193 |
| 2023-05-23 | 7.792 | 7.792 | 7.728 | 7.770 | 6.813 | 108,386 |
| 2023-05-22 | 7.741 | 7.838 | 7.670 | 7.785 | 6.826 | 125,220 |
| 2023-05-19 | 7.728 | 7.792 | 7.682 | 7.778 | 6.820 | 184,319 |
| 2023-05-18 | 7.698 | 7.800 | 7.698 | 7.726 | 6.774 | 226,194 |
| 2023-05-17 | 7.650 | 7.666 | 7.554 | 7.600 | 6.664 | 207,437 |
| 2023-05-16 | 7.698 | 7.728 | 7.576 | 7.614 | 6.676 | 316,982 |
| 2023-05-15 | 7.732 | 7.782 | 7.692 | 7.747 | 6.793 | 180,213 |
| 2023-05-12 | 7.636 | 7.818 | 7.636 | 7.692 | 6.744 | 381,643 |
| 2023-05-11 | 7.541 | 7.730 | 7.444 | 7.665 | 6.721 | 681,955 |
| 2023-05-10 | 7.515 | 7.636 | 7.428 | 7.486 | 6.564 | 369,644 |
| 2023-05-09 | 7.475 | 7.574 | 7.422 | 7.458 | 6.539 | 289,057 |
| 2023-05-05 | 7.214 | 7.402 | 7.210 | 7.400 | 6.488 | 1,245,169 |
| 2023-05-04 | 7.314 | 7.314 | 7.174 | 7.212 | 6.323 | 191,025 |
| 2023-05-03 | 7.351 | 7.374 | 7.248 | 7.343 | 6.438 | 274,851 |
| 2023-05-02 | 7.507 | 7.586 | 7.288 | 7.330 | 6.427 | 264,101 |
| 2023-04-28 | 7.562 | 7.676 | 7.408 | 7.473 | 6.552 | 370,789 |
| 2023-04-27 | 7.490 | 7.662 | 7.432 | 7.606 | 6.669 | 298,864 |
| 2023-04-26 | 7.473 | 7.612 | 7.406 | 7.488 | 6.565 | 352,535 |
| 2023-04-25 | 7.598 | 7.598 | 7.522 | 7.574 | 6.641 | 172,621 |
| 2023-04-24 | 7.741 | 7.780 | 7.646 | 7.661 | 6.717 | 259,531 |
| 2023-04-21 | 7.635 | 7.772 | 7.574 | 7.713 | 6.763 | 643,485 |
| 2023-04-20 | 7.701 | 7.724 | 7.560 | 7.663 | 6.719 | 277,901 |
| 2023-04-19 | 7.646 | 7.812 | 7.646 | 7.696 | 6.748 | 1,114,191 |
| 2023-04-18 | 7.635 | 7.787 | 7.528 | 7.690 | 6.743 | 602,629 |
| 2023-04-17 | 7.628 | 7.906 | 7.628 | 7.713 | 6.763 | 1,318,821 |
| 2023-04-14 | 7.530 | 7.562 | 7.514 | 7.517 | 6.591 | 310,263 |
| 2023-04-13 | 7.381 | 7.578 | 7.304 | 7.437 | 6.521 | 568,538 |
| 2023-04-12 | 7.381 | 7.536 | 7.340 | 7.400 | 6.488 | 271,650 |
| 2023-04-11 | 7.358 | 7.446 | 7.358 | 7.412 | 6.499 | 298,622 |
| 2023-04-06 | 7.208 | 7.348 | 7.194 | 7.320 | 6.418 | 265,047 |
| 2023-04-05 | 7.388 | 7.388 | 7.200 | 7.235 | 6.344 | 201,594 |
| 2023-04-04 | 7.435 | 7.518 | 7.351 | 7.368 | 6.460 | 194,591 |
| 2023-04-03 | 7.452 | 7.532 | 7.366 | 7.366 | 6.459 | 503,489 |
| 2023-03-31 | 7.286 | 7.486 | 7.286 | 7.425 | 6.510 | 399,597 |
| 2023-03-30 | 7.252 | 7.312 | 7.200 | 7.286 | 6.388 | 161,912 |
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.