Nexi S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	9.244	9.258	8.908	9.029	7.917	351,207
2022-04-12	9.018	9.398	8.940	9.326	8.177	786,050
2022-04-11	9.400	9.466	9.122	9.197	8.064	146,104
2022-04-08	9.639	9.660	9.306	9.456	8.291	201,500
2022-04-07	9.781	9.978	9.544	9.562	8.384	265,541
2022-04-06	10.310	10.310	9.680	9.791	8.585	142,370
2022-04-05	10.520	10.520	10.225	10.274	9.008	291,715
2022-04-04	10.373	10.530	10.150	10.478	9.187	367,122
2022-04-01	10.578	10.620	10.275	10.343	9.069	197,744
2022-03-31	10.963	10.975	10.370	10.525	9.228	1,118,949
2022-03-30	11.130	11.335	10.965	10.983	9.629	1,382,996
2022-03-29	11.070	11.410	11.070	11.283	9.892	107,410
2022-03-28	10.888	10.950	10.770	10.825	9.491	40,638
2022-03-25	10.845	11.110	10.845	10.958	9.608	62,779
2022-03-24	10.858	10.990	10.740	10.825	9.491	151,752
2022-03-23	11.078	11.095	10.710	10.783	9.454	216,271
2022-03-22	10.893	11.085	10.775	11.068	9.704	69,597
2022-03-21	10.863	10.960	10.690	10.853	9.515	37,330
2022-03-18	10.663	10.860	10.480	10.778	9.450	133,948
2022-03-17	10.825	10.880	10.155	10.535	9.237	251,933
2022-03-16	10.277	10.675	10.040	10.663	9.349	55,009
2022-03-15	10.169	10.215	9.820	10.039	8.802	309,665
2022-03-14	10.144	10.260	10.010	10.143	8.893	249,768
2022-03-11	10.201	10.285	9.926	10.030	8.794	62,503
2022-03-10	10.560	10.560	10.105	10.143	8.893	61,851
2022-03-09	10.154	10.580	9.914	10.472	9.181	167,756
2022-03-08	10.144	10.465	9.700	9.891	8.672	304,920
2022-03-07	10.011	10.340	9.732	10.291	9.023	235,653
2022-03-04	11.020	11.200	10.430	10.520	9.223	132,759
2022-03-03	11.615	11.695	11.130	11.205	9.825	393,402
2022-03-02	11.635	11.745	11.500	11.745	10.298	775,272
2022-03-01	12.210	12.210	11.655	11.753	10.305	129,399
2022-02-28	12.083	12.370	12.005	12.358	10.835	36,142
2022-02-25	12.293	12.440	12.035	12.230	10.723	80,402
2022-02-24	11.925	12.235	11.805	12.230	10.723	60,044
2022-02-23	12.558	12.735	12.420	12.440	10.907	92,984
2022-02-22	12.380	12.600	12.380	12.535	10.991	100,962
2022-02-21	12.415	12.605	12.205	12.463	10.927	214,131
2022-02-18	12.635	12.655	12.310	12.400	10.872	150,376
2022-02-17	13.093	13.130	12.555	12.583	11.032	215,311
2022-02-16	12.788	13.040	12.635	12.953	11.357	235,316
2022-02-15	12.683	12.790	12.545	12.753	11.181	332,439
2022-02-14	12.368	12.800	12.240	12.653	11.094	136,405
2022-02-11	12.758	14.019	12.425	12.710	11.144	313,939
2022-02-10	13.840	14.070	12.745	12.863	11.278	620,490
2022-02-09	13.178	13.485	13.120	13.420	11.767	69,348
2022-02-08	13.000	13.000	12.660	12.878	11.291	134,737
2022-02-07	13.130	13.200	12.850	12.993	11.392	60,762
2022-02-04	13.135	13.225	12.860	13.130	11.512	77,503
2022-02-03	13.458	13.552	13.025	13.188	11.563	329,245
2022-02-02	13.705	13.920	13.350	13.635	11.955	90,978
2022-02-01	13.080	13.730	13.080	13.725	12.034	119,658
2022-01-31	12.993	13.095	12.780	12.910	11.319	47,421
2022-01-28	12.935	13.025	12.605	12.730	11.162	348,662
2022-01-27	12.753	12.960	12.680	12.868	11.282	98,236
2022-01-26	12.763	13.100	12.750	13.020	11.416	16,324
2022-01-25	13.030	13.030	12.600	12.778	11.203	227,484
2022-01-24	13.593	13.655	12.930	12.958	11.361	184,000
2022-01-21	13.763	13.910	13.525	13.593	11.918	215,567
2022-01-20	13.705	13.930	13.580	13.793	12.093	275,732

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.