Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 8.720 | 8.806 | 8.414 | 8.564 | 7.509 | 275,362 |
| 2022-10-06 | 8.772 | 8.820 | 8.678 | 8.778 | 7.697 | 320,614 |
| 2022-10-05 | 8.941 | 9.078 | 8.582 | 8.673 | 7.604 | 164,286 |
| 2022-10-04 | 8.507 | 8.906 | 8.362 | 8.894 | 7.798 | 281,366 |
| 2022-10-03 | 8.372 | 8.372 | 8.040 | 8.372 | 7.341 | 124,659 |
| 2022-09-30 | 8.147 | 8.380 | 8.134 | 8.357 | 7.327 | 131,772 |
| 2022-09-29 | 8.400 | 8.400 | 8.020 | 8.107 | 7.108 | 320,728 |
| 2022-09-28 | 8.576 | 8.576 | 8.224 | 8.427 | 7.389 | 171,178 |
| 2022-09-27 | 8.808 | 9.096 | 8.622 | 8.625 | 7.562 | 765,099 |
| 2022-09-26 | 8.385 | 8.634 | 8.360 | 8.511 | 7.462 | 143,294 |
| 2022-09-23 | 8.743 | 8.760 | 8.318 | 8.425 | 7.387 | 65,865 |
| 2022-09-22 | 8.861 | 9.060 | 8.762 | 8.850 | 7.760 | 132,718 |
| 2022-09-21 | 8.749 | 9.082 | 8.722 | 9.006 | 7.896 | 264,195 |
| 2022-09-20 | 8.757 | 8.862 | 8.600 | 8.858 | 7.767 | 220,527 |
| 2022-09-16 | 8.734 | 8.864 | 8.664 | 8.755 | 7.676 | 215,890 |
| 2022-09-15 | 8.810 | 8.986 | 8.784 | 8.846 | 7.756 | 272,903 |
| 2022-09-14 | 8.538 | 9.016 | 8.538 | 8.833 | 7.745 | 1,033,957 |
| 2022-09-13 | 8.734 | 8.952 | 8.490 | 8.585 | 7.527 | 475,617 |
| 2022-09-12 | 8.576 | 8.720 | 8.476 | 8.698 | 7.626 | 263,200 |
| 2022-09-09 | 8.332 | 8.482 | 8.324 | 8.446 | 7.405 | 100,284 |
| 2022-09-08 | 8.315 | 8.334 | 8.022 | 8.263 | 7.245 | 457,426 |
| 2022-09-07 | 8.320 | 8.394 | 8.140 | 8.261 | 7.243 | 447,787 |
| 2022-09-06 | 8.223 | 11.000 | 8.204 | 8.461 | 7.419 | 540,398 |
| 2022-09-05 | 8.126 | 8.258 | 8.050 | 8.252 | 7.235 | 219,481 |
| 2022-09-02 | 8.178 | 8.394 | 8.146 | 8.355 | 7.326 | 175,831 |
| 2022-09-01 | 8.074 | 8.244 | 8.074 | 8.130 | 7.128 | 286,769 |
| 2022-08-31 | 8.153 | 8.386 | 8.130 | 8.218 | 7.206 | 291,006 |
| 2022-08-30 | 7.957 | 8.306 | 7.924 | 8.117 | 7.117 | 443,412 |
| 2022-08-26 | 8.564 | 8.570 | 8.042 | 8.073 | 7.078 | 369,879 |
| 2022-08-25 | 8.766 | 8.766 | 8.522 | 8.625 | 7.562 | 119,883 |
| 2022-08-24 | 8.589 | 8.702 | 8.414 | 8.654 | 7.588 | 104,839 |
| 2022-08-23 | 8.589 | 8.760 | 8.580 | 8.623 | 7.561 | 516,738 |
| 2022-08-22 | 8.821 | 8.888 | 8.570 | 8.680 | 7.611 | 213,549 |
| 2022-08-19 | 8.995 | 9.156 | 8.868 | 8.884 | 7.789 | 249,385 |
| 2022-08-18 | 8.846 | 9.074 | 8.710 | 8.978 | 7.872 | 1,129,381 |
| 2022-08-17 | 9.210 | 9.246 | 8.900 | 8.926 | 7.826 | 224,584 |
| 2022-08-16 | 9.422 | 9.422 | 9.084 | 9.115 | 7.992 | 4,724,203 |
| 2022-08-15 | 9.410 | 9.410 | 9.410 | 9.410 | 8.251 | 0 |
| 2022-08-12 | 8.793 | 9.528 | 8.738 | 9.410 | 8.251 | 1,574,540 |
| 2022-08-11 | 8.818 | 9.016 | 8.756 | 8.934 | 7.833 | 888,169 |
| 2022-08-10 | 8.490 | 8.790 | 8.414 | 8.745 | 7.668 | 159,155 |
| 2022-08-09 | 8.753 | 8.754 | 8.518 | 8.522 | 7.472 | 138,254 |
| 2022-08-08 | 8.789 | 8.824 | 8.698 | 8.760 | 7.681 | 118,713 |
| 2022-08-05 | 8.837 | 8.908 | 8.564 | 8.713 | 7.640 | 130,898 |
| 2022-08-04 | 8.896 | 8.970 | 8.800 | 8.808 | 7.723 | 292,821 |
| 2022-08-03 | 8.778 | 8.904 | 8.746 | 8.896 | 7.800 | 349,471 |
| 2022-08-02 | 8.840 | 8.880 | 8.536 | 8.793 | 7.710 | 365,453 |
| 2022-08-01 | 8.749 | 8.930 | 8.670 | 8.894 | 7.798 | 374,801 |
| 2022-07-29 | 8.962 | 9.122 | 8.620 | 8.751 | 7.673 | 838,481 |
| 2022-07-28 | 8.882 | 8.920 | 8.670 | 8.837 | 7.748 | 318,186 |
| 2022-07-27 | 8.224 | 8.862 | 8.224 | 8.837 | 7.748 | 686,526 |
| 2022-07-26 | 8.237 | 8.256 | 8.090 | 8.109 | 7.110 | 63,412 |
| 2022-07-25 | 8.256 | 8.370 | 8.212 | 8.250 | 7.234 | 207,418 |
| 2022-07-22 | 8.200 | 8.466 | 8.200 | 8.282 | 7.262 | 639,464 |
| 2022-07-21 | 7.972 | 8.298 | 7.962 | 8.261 | 7.243 | 58,698 |
| 2022-07-20 | 8.385 | 8.386 | 8.092 | 8.122 | 7.121 | 170,435 |
| 2022-07-19 | 7.948 | 8.298 | 7.948 | 8.227 | 7.213 | 55,538 |
| 2022-07-18 | 7.850 | 8.092 | 7.840 | 8.002 | 7.016 | 143,618 |
| 2022-07-15 | 7.595 | 7.868 | 7.538 | 7.867 | 6.898 | 1,312,760 |
| 2022-07-14 | 7.960 | 7.960 | 7.492 | 7.661 | 6.717 | 155,949 |
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.