Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 7.606 | 7.770 | 7.606 | 7.722 | 6.771 | 428,400 |
| 2023-01-03 | 7.513 | 7.678 | 7.502 | 7.576 | 6.643 | 548,105 |
| 2022-12-30 | 7.490 | 7.500 | 7.372 | 7.469 | 6.549 | 267,064 |
| 2022-12-29 | 7.378 | 7.542 | 7.272 | 7.467 | 6.547 | 517,334 |
| 2022-12-28 | 7.404 | 7.410 | 7.300 | 7.408 | 6.495 | 156,751 |
| 2022-12-23 | 7.404 | 7.490 | 7.356 | 7.444 | 6.527 | 418,298 |
| 2022-12-22 | 7.517 | 7.580 | 7.354 | 7.385 | 6.475 | 245,456 |
| 2022-12-21 | 7.406 | 7.538 | 7.402 | 7.532 | 6.604 | 213,979 |
| 2022-12-20 | 7.475 | 7.522 | 7.320 | 7.353 | 6.447 | 357,633 |
| 2022-12-19 | 7.625 | 7.728 | 7.507 | 7.538 | 6.609 | 896,930 |
| 2022-12-16 | 7.513 | 7.540 | 7.322 | 7.362 | 6.455 | 1,055,303 |
| 2022-12-15 | 7.910 | 7.910 | 7.514 | 7.543 | 6.614 | 483,581 |
| 2022-12-14 | 7.962 | 8.056 | 7.904 | 7.943 | 6.964 | 880,700 |
| 2022-12-13 | 7.833 | 8.150 | 7.744 | 7.941 | 6.963 | 767,451 |
| 2022-12-12 | 7.783 | 7.840 | 7.712 | 7.783 | 6.824 | 403,035 |
| 2022-12-09 | 7.865 | 7.866 | 7.618 | 7.753 | 6.798 | 507,910 |
| 2022-12-08 | 7.837 | 7.866 | 7.688 | 7.816 | 6.853 | 498,571 |
| 2022-12-07 | 7.840 | 7.930 | 7.740 | 7.867 | 6.898 | 1,209,284 |
| 2022-12-06 | 8.117 | 8.178 | 7.892 | 7.983 | 6.999 | 734,481 |
| 2022-12-05 | 8.503 | 8.506 | 8.142 | 8.185 | 7.177 | 827,208 |
| 2022-12-02 | 8.440 | 8.590 | 8.350 | 8.442 | 7.402 | 668,660 |
| 2022-12-01 | 8.520 | 8.602 | 8.350 | 8.393 | 7.359 | 518,290 |
| 2022-11-30 | 8.410 | 8.458 | 8.284 | 8.343 | 7.315 | 365,913 |
| 2022-11-29 | 8.532 | 8.550 | 8.340 | 8.418 | 7.381 | 683,003 |
| 2022-11-28 | 8.501 | 8.630 | 8.460 | 8.538 | 7.486 | 301,968 |
| 2022-11-25 | 8.562 | 8.566 | 8.474 | 8.505 | 7.457 | 562,501 |
| 2022-11-24 | 8.385 | 8.570 | 8.360 | 8.494 | 7.448 | 649,407 |
| 2022-11-23 | 8.368 | 8.374 | 8.256 | 8.303 | 7.280 | 629,334 |
| 2022-11-22 | 8.320 | 8.404 | 8.192 | 8.330 | 7.304 | 435,449 |
| 2022-11-21 | 8.591 | 8.618 | 8.318 | 8.381 | 7.348 | 326,200 |
| 2022-11-18 | 8.608 | 8.808 | 8.538 | 8.741 | 7.664 | 414,691 |
| 2022-11-17 | 8.694 | 8.732 | 8.504 | 8.606 | 7.546 | 336,387 |
| 2022-11-16 | 8.810 | 8.896 | 8.629 | 8.745 | 7.668 | 1,727,204 |
| 2022-11-15 | 8.814 | 8.936 | 8.596 | 8.781 | 7.699 | 8,300,478 |
| 2022-11-14 | 9.938 | 9.938 | 9.712 | 9.796 | 8.589 | 337,937 |
| 2022-11-11 | 9.863 | 10.030 | 9.718 | 9.911 | 8.690 | 380,989 |
| 2022-11-10 | 8.827 | 9.788 | 8.800 | 9.693 | 8.498 | 613,291 |
| 2022-11-09 | 8.990 | 8.990 | 8.838 | 8.964 | 7.860 | 31,015 |
| 2022-11-08 | 8.888 | 9.030 | 8.850 | 8.943 | 7.841 | 116,612 |
| 2022-11-07 | 8.596 | 8.918 | 8.596 | 8.903 | 7.806 | 418,164 |
| 2022-11-04 | 8.330 | 8.570 | 8.230 | 8.507 | 7.459 | 245,146 |
| 2022-11-03 | 8.435 | 8.508 | 8.286 | 8.351 | 7.322 | 347,335 |
| 2022-11-02 | 8.703 | 8.732 | 8.512 | 8.574 | 7.518 | 689,487 |
| 2022-11-01 | 8.875 | 9.018 | 8.548 | 8.627 | 7.564 | 446,875 |
| 2022-10-31 | 8.701 | 8.850 | 8.648 | 8.717 | 7.643 | 401,997 |
| 2022-10-28 | 8.728 | 8.750 | 8.406 | 8.743 | 7.666 | 689,038 |
| 2022-10-27 | 8.705 | 8.876 | 8.662 | 8.833 | 7.745 | 177,606 |
| 2022-10-26 | 8.831 | 8.834 | 8.590 | 8.757 | 7.678 | 313,701 |
| 2022-10-25 | 8.976 | 8.996 | 8.758 | 8.833 | 7.745 | 263,906 |
| 2022-10-24 | 8.924 | 9.010 | 8.722 | 8.907 | 7.810 | 302,710 |
| 2022-10-21 | 8.917 | 9.016 | 8.756 | 8.886 | 7.791 | 373,396 |
| 2022-10-20 | 8.825 | 9.052 | 8.722 | 9.035 | 7.922 | 253,933 |
| 2022-10-19 | 9.227 | 9.240 | 8.878 | 8.886 | 7.791 | 589,230 |
| 2022-10-18 | 8.978 | 9.238 | 8.952 | 9.210 | 8.075 | 614,203 |
| 2022-10-17 | 8.532 | 8.950 | 8.470 | 8.852 | 7.761 | 758,144 |
| 2022-10-14 | 8.513 | 8.762 | 8.230 | 8.511 | 7.462 | 242,367 |
| 2022-10-13 | 8.330 | 8.496 | 8.024 | 8.267 | 7.249 | 147,898 |
| 2022-10-12 | 8.590 | 8.590 | 8.262 | 8.349 | 7.320 | 253,292 |
| 2022-10-11 | 8.568 | 8.696 | 8.486 | 8.486 | 7.441 | 120,575 |
| 2022-10-10 | 8.464 | 8.798 | 8.464 | 8.646 | 7.581 | 100,035 |
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.