Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 7.197 | 7.260 | 7.156 | 7.229 | 6.338 | 226,741 |
| 2023-03-28 | 7.117 | 7.186 | 7.066 | 7.166 | 6.283 | 538,867 |
| 2023-03-27 | 7.178 | 7.186 | 7.064 | 7.098 | 6.224 | 153,337 |
| 2023-03-24 | 7.312 | 7.312 | 6.990 | 7.037 | 6.170 | 235,161 |
| 2023-03-23 | 7.412 | 7.494 | 7.294 | 7.313 | 6.412 | 476,457 |
| 2023-03-22 | 7.389 | 7.524 | 7.380 | 7.484 | 6.562 | 412,973 |
| 2023-03-21 | 7.155 | 7.416 | 7.154 | 7.370 | 6.462 | 545,347 |
| 2023-03-20 | 6.926 | 7.126 | 6.828 | 7.107 | 6.231 | 383,529 |
| 2023-03-17 | 7.164 | 7.230 | 6.970 | 6.981 | 6.121 | 666,969 |
| 2023-03-16 | 7.225 | 7.260 | 6.902 | 7.096 | 6.222 | 934,451 |
| 2023-03-15 | 7.320 | 7.374 | 7.020 | 7.320 | 6.418 | 1,193,032 |
| 2023-03-14 | 7.349 | 7.438 | 7.216 | 7.402 | 6.490 | 935,183 |
| 2023-03-13 | 7.612 | 7.618 | 7.160 | 7.351 | 6.445 | 1,195,857 |
| 2023-03-10 | 7.675 | 7.732 | 7.506 | 7.566 | 6.634 | 1,071,650 |
| 2023-03-09 | 7.671 | 7.820 | 7.656 | 7.751 | 6.796 | 602,981 |
| 2023-03-08 | 7.517 | 7.732 | 7.504 | 7.713 | 6.763 | 797,010 |
| 2023-03-07 | 8.048 | 8.144 | 7.590 | 7.654 | 6.711 | 3,302,006 |
| 2023-03-06 | 7.861 | 8.000 | 7.800 | 7.932 | 6.955 | 2,589,316 |
| 2023-03-03 | 7.633 | 7.806 | 7.630 | 7.741 | 6.787 | 988,965 |
| 2023-03-02 | 7.442 | 7.652 | 7.372 | 7.618 | 6.679 | 1,226,806 |
| 2023-03-01 | 7.642 | 7.662 | 7.470 | 7.471 | 6.551 | 702,263 |
| 2023-02-28 | 7.640 | 7.778 | 7.590 | 7.646 | 6.704 | 1,575,872 |
| 2023-02-27 | 7.511 | 7.688 | 7.484 | 7.648 | 6.706 | 413,781 |
| 2023-02-24 | 7.572 | 7.602 | 7.414 | 7.475 | 6.554 | 349,888 |
| 2023-02-23 | 7.547 | 7.640 | 7.500 | 7.623 | 6.684 | 569,403 |
| 2023-02-22 | 7.591 | 7.598 | 7.370 | 7.450 | 6.532 | 733,078 |
| 2023-02-21 | 7.669 | 7.686 | 7.426 | 7.543 | 6.614 | 1,679,530 |
| 2023-02-20 | 7.888 | 7.908 | 7.644 | 7.711 | 6.761 | 679,890 |
| 2023-02-17 | 7.745 | 7.910 | 7.730 | 7.863 | 6.894 | 999,029 |
| 2023-02-16 | 7.869 | 7.936 | 7.774 | 7.816 | 6.853 | 1,219,769 |
| 2023-02-15 | 7.821 | 7.872 | 7.704 | 7.751 | 6.796 | 1,615,054 |
| 2023-02-14 | 7.869 | 7.976 | 7.730 | 7.816 | 6.853 | 1,382,158 |
| 2023-02-13 | 8.069 | 8.130 | 7.828 | 7.917 | 6.942 | 1,223,617 |
| 2023-02-10 | 8.391 | 8.392 | 8.060 | 8.181 | 7.173 | 886,992 |
| 2023-02-09 | 8.412 | 8.564 | 8.390 | 8.454 | 7.412 | 604,469 |
| 2023-02-08 | 8.454 | 8.600 | 8.340 | 8.374 | 7.342 | 943,085 |
| 2023-02-07 | 8.368 | 8.406 | 8.284 | 8.387 | 7.354 | 736,170 |
| 2023-02-06 | 8.370 | 8.418 | 8.260 | 8.307 | 7.284 | 592,753 |
| 2023-02-03 | 8.623 | 8.702 | 8.354 | 8.482 | 7.437 | 1,169,335 |
| 2023-02-02 | 8.322 | 8.720 | 8.212 | 8.680 | 7.611 | 708,966 |
| 2023-02-01 | 8.084 | 8.240 | 8.019 | 8.168 | 7.162 | 403,329 |
| 2023-01-31 | 8.052 | 8.098 | 7.958 | 8.025 | 7.036 | 367,030 |
| 2023-01-30 | 8.080 | 8.128 | 7.996 | 8.023 | 7.035 | 311,115 |
| 2023-01-27 | 8.008 | 8.142 | 7.956 | 8.094 | 7.097 | 443,426 |
| 2023-01-26 | 8.033 | 8.196 | 8.016 | 8.065 | 7.071 | 336,932 |
| 2023-01-25 | 8.134 | 8.144 | 7.908 | 7.974 | 6.992 | 453,126 |
| 2023-01-24 | 8.157 | 8.162 | 8.054 | 8.128 | 7.127 | 289,194 |
| 2023-01-23 | 8.174 | 8.244 | 8.082 | 8.153 | 7.149 | 299,042 |
| 2023-01-20 | 8.111 | 8.166 | 8.040 | 8.113 | 7.113 | 191,494 |
| 2023-01-19 | 8.240 | 8.308 | 8.024 | 8.115 | 7.115 | 699,320 |
| 2023-01-18 | 8.355 | 8.468 | 8.286 | 8.292 | 7.270 | 516,783 |
| 2023-01-17 | 8.338 | 8.412 | 8.280 | 8.282 | 7.262 | 597,056 |
| 2023-01-16 | 8.381 | 8.414 | 8.286 | 8.389 | 7.355 | 408,756 |
| 2023-01-13 | 8.227 | 8.432 | 8.158 | 8.376 | 7.344 | 986,686 |
| 2023-01-12 | 8.092 | 8.260 | 8.012 | 8.195 | 7.185 | 659,050 |
| 2023-01-11 | 7.905 | 8.130 | 7.876 | 8.054 | 7.062 | 952,413 |
| 2023-01-10 | 7.688 | 7.846 | 7.657 | 7.804 | 6.843 | 424,641 |
| 2023-01-09 | 7.810 | 7.966 | 7.714 | 7.917 | 6.942 | 524,555 |
| 2023-01-06 | 7.612 | 7.752 | 7.510 | 7.688 | 6.741 | 503,211 |
| 2023-01-05 | 7.741 | 7.752 | 7.586 | 7.642 | 6.701 | 404,475 |
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.