Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 8.074 | 8.074 | 7.864 | 7.972 | 6.990 | 149,908 |
| 2022-07-12 | 7.981 | 8.218 | 7.888 | 8.218 | 7.206 | 155,751 |
| 2022-07-11 | 8.113 | 8.344 | 8.082 | 8.172 | 7.165 | 75,401 |
| 2022-07-08 | 8.288 | 8.334 | 8.184 | 8.252 | 7.235 | 64,614 |
| 2022-07-07 | 8.092 | 8.270 | 8.080 | 8.223 | 7.210 | 442,753 |
| 2022-07-06 | 7.911 | 8.114 | 7.794 | 8.046 | 7.055 | 191,154 |
| 2022-07-05 | 7.894 | 8.004 | 7.614 | 7.783 | 6.824 | 203,519 |
| 2022-07-04 | 7.924 | 7.946 | 7.710 | 7.745 | 6.791 | 74,461 |
| 2022-07-01 | 7.804 | 7.934 | 7.706 | 7.896 | 6.923 | 372,005 |
| 2022-06-30 | 7.854 | 7.992 | 7.738 | 7.873 | 6.903 | 193,201 |
| 2022-06-29 | 7.962 | 8.172 | 7.880 | 8.029 | 7.040 | 595,550 |
| 2022-06-28 | 8.111 | 8.202 | 8.036 | 8.069 | 7.075 | 268,619 |
| 2022-06-27 | 8.322 | 8.326 | 7.940 | 8.044 | 7.053 | 91,544 |
| 2022-06-24 | 8.164 | 8.350 | 8.124 | 8.263 | 7.245 | 65,851 |
| 2022-06-23 | 8.122 | 8.158 | 7.872 | 8.073 | 7.078 | 322,021 |
| 2022-06-22 | 7.724 | 8.212 | 7.686 | 8.212 | 7.200 | 110,167 |
| 2022-06-21 | 7.968 | 8.068 | 7.850 | 7.896 | 6.923 | 104,362 |
| 2022-06-20 | 8.086 | 8.150 | 7.772 | 7.842 | 6.876 | 754,296 |
| 2022-06-17 | 7.676 | 8.160 | 7.676 | 8.115 | 7.115 | 883,218 |
| 2022-06-16 | 7.574 | 7.762 | 7.394 | 7.762 | 6.806 | 236,768 |
| 2022-06-15 | 7.515 | 7.700 | 7.396 | 7.583 | 6.649 | 492,140 |
| 2022-06-14 | 7.677 | 7.680 | 7.152 | 7.303 | 6.403 | 1,033,037 |
| 2022-06-13 | 7.943 | 7.992 | 7.374 | 7.515 | 6.589 | 2,117,760 |
| 2022-06-10 | 8.694 | 8.694 | 8.094 | 8.214 | 7.202 | 296,525 |
| 2022-06-09 | 8.865 | 9.090 | 8.696 | 8.797 | 7.713 | 402,025 |
| 2022-06-08 | 9.418 | 9.450 | 9.126 | 9.195 | 8.062 | 107,337 |
| 2022-06-07 | 9.440 | 9.542 | 9.240 | 9.376 | 8.221 | 141,823 |
| 2022-06-06 | 9.284 | 9.564 | 9.218 | 9.559 | 8.381 | 101,953 |
| 2022-06-01 | 9.545 | 9.696 | 9.370 | 9.471 | 8.304 | 86,017 |
| 2022-05-31 | 9.638 | 9.638 | 9.352 | 9.427 | 8.266 | 77,836 |
| 2022-05-30 | 9.745 | 9.858 | 9.648 | 9.739 | 8.539 | 49,764 |
| 2022-05-27 | 9.525 | 9.680 | 9.386 | 9.658 | 8.468 | 82,617 |
| 2022-05-26 | 9.254 | 9.531 | 9.150 | 9.531 | 8.356 | 179,113 |
| 2022-05-25 | 9.202 | 9.260 | 9.000 | 9.208 | 8.074 | 81,601 |
| 2022-05-24 | 9.074 | 9.320 | 9.074 | 9.162 | 8.033 | 86,819 |
| 2022-05-23 | 9.178 | 9.235 | 8.956 | 9.164 | 8.035 | 135,027 |
| 2022-05-20 | 8.858 | 9.272 | 8.780 | 8.960 | 7.856 | 522,760 |
| 2022-05-19 | 8.490 | 8.660 | 8.338 | 8.646 | 7.581 | 344,278 |
| 2022-05-18 | 8.936 | 9.000 | 8.556 | 8.600 | 7.540 | 304,329 |
| 2022-05-17 | 8.688 | 9.298 | 8.600 | 8.896 | 7.800 | 615,553 |
| 2022-05-16 | 9.080 | 9.090 | 8.512 | 8.652 | 7.586 | 356,106 |
| 2022-05-13 | 9.166 | 9.196 | 8.926 | 9.042 | 7.928 | 419,917 |
| 2022-05-12 | 9.155 | 9.230 | 8.650 | 9.191 | 8.059 | 561,829 |
| 2022-05-11 | 9.280 | 9.474 | 9.196 | 9.357 | 8.204 | 279,658 |
| 2022-05-10 | 9.456 | 9.544 | 9.185 | 9.185 | 8.053 | 878,115 |
| 2022-05-09 | 9.292 | 9.368 | 9.052 | 9.338 | 8.188 | 48,025 |
| 2022-05-06 | 9.273 | 9.500 | 9.228 | 9.416 | 8.256 | 150,971 |
| 2022-05-05 | 9.758 | 9.810 | 9.372 | 9.421 | 8.260 | 133,136 |
| 2022-05-04 | 9.423 | 9.548 | 9.400 | 9.448 | 8.284 | 129,076 |
| 2022-05-03 | 9.538 | 9.538 | 9.372 | 9.444 | 8.280 | 89,819 |
| 2022-04-29 | 9.558 | 9.692 | 9.400 | 9.517 | 8.344 | 364,915 |
| 2022-04-28 | 9.176 | 9.530 | 9.150 | 9.347 | 8.195 | 303,814 |
| 2022-04-27 | 8.901 | 9.164 | 8.884 | 9.128 | 8.003 | 178,950 |
| 2022-04-26 | 9.040 | 9.054 | 8.810 | 8.844 | 7.754 | 220,742 |
| 2022-04-25 | 8.953 | 9.044 | 8.844 | 8.978 | 7.872 | 155,208 |
| 2022-04-22 | 9.046 | 9.160 | 9.010 | 9.101 | 7.980 | 119,065 |
| 2022-04-21 | 9.221 | 9.240 | 9.058 | 9.176 | 8.046 | 121,870 |
| 2022-04-20 | 9.050 | 9.278 | 8.966 | 9.195 | 8.062 | 120,843 |
| 2022-04-19 | 9.010 | 9.086 | 8.822 | 9.086 | 7.967 | 101,365 |
| 2022-04-14 | 9.067 | 9.392 | 9.020 | 9.143 | 8.017 | 231,011 |
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.