Nexi S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	13.205	13.660	13.150	13.578	11.905	200,779
2022-01-18	13.445	13.525	13.255	13.353	11.707	181,356
2022-01-17	13.588	13.690	13.485	13.568	11.896	178,470
2022-01-14	13.645	13.670	13.410	13.558	11.887	157,251
2022-01-13	13.688	13.840	13.530	13.578	11.905	104,703
2022-01-12	13.630	13.840	13.590	13.805	12.104	163,562
2022-01-11	13.505	13.835	13.400	13.525	11.859	398,777
2022-01-10	14.068	14.179	13.140	13.330	11.688	618,039
2022-01-07	14.488	14.525	13.965	14.010	12.284	554,649
2022-01-06	14.383	14.515	14.265	14.430	12.652	368,338
2022-01-05	14.278	14.585	14.250	14.453	12.672	442,944
2022-01-04	14.425	14.525	14.225	14.293	12.532	450,775
2021-12-31	13.863	13.863	13.863	13.863	12.155	0
2021-12-30	13.925	13.990	13.805	13.863	12.155	130,093
2021-12-29	14.125	14.130	13.815	13.845	12.139	159,564
2021-12-24	13.945	13.945	13.945	13.945	12.227	0
2021-12-23	13.920	14.115	13.778	13.945	12.227	386,145
2021-12-22	13.873	13.930	13.775	13.830	12.126	81,733
2021-12-21	13.653	13.830	13.450	13.710	12.021	404,978
2021-12-20	13.658	13.705	13.345	13.478	11.817	305,727
2021-12-17	13.740	13.975	13.610	13.853	12.146	310,872
2021-12-16	14.193	14.320	13.730	13.825	12.122	348,368
2021-12-15	13.920	14.090	13.920	13.953	12.234	58,550
2021-12-14	14.135	14.230	13.815	13.888	12.177	30,193
2021-12-13	14.240	14.290	14.005	14.083	12.347	62,906
2021-12-10	14.330	14.370	14.185	14.293	12.532	56,957
2021-12-09	14.400	14.520	14.310	14.510	12.722	64,077
2021-12-08	14.405	14.435	14.220	14.373	12.602	42,245
2021-12-07	13.853	14.415	13.666	14.300	12.538	368,026
2021-12-06	13.530	13.740	13.315	13.620	11.942	614,538
2021-12-03	13.825	13.880	13.225	13.310	11.670	755,102
2021-12-02	13.673	13.758	13.410	13.758	12.063	96,489
2021-12-01	13.668	13.900	13.630	13.788	12.089	35,200
2021-11-30	13.635	13.755	13.470	13.553	11.883	897,100
2021-11-29	13.815	13.895	13.660	13.778	12.080	48,506
2021-11-26	13.678	13.940	13.625	13.735	12.043	58,511
2021-11-25	14.040	14.205	13.920	14.110	12.372	150,121
2021-11-24	14.145	14.185	13.725	13.953	12.234	79,869
2021-11-23	13.635	14.170	13.505	14.125	12.385	289,109
2021-11-22	14.458	14.515	13.830	13.840	12.135	400,983
2021-11-19	14.620	14.680	14.300	14.410	12.635	95,391
2021-11-18	14.668	14.875	14.530	14.593	12.795	135,944
2021-11-17	15.083	15.410	14.595	14.693	12.882	326,810
2021-11-16	15.568	15.680	15.385	15.520	13.608	102,805
2021-11-15	15.605	15.605	15.360	15.540	13.625	41,945
2021-11-12	15.400	15.635	15.320	15.558	13.641	106,614
2021-11-11	14.753	15.470	14.470	15.215	13.340	359,226
2021-11-10	14.573	14.960	14.500	14.825	12.999	203,680
2021-11-09	14.820	14.820	14.500	14.563	12.768	68,589
2021-11-08	15.220	15.225	14.800	14.840	13.012	364,924
2021-11-05	14.830	15.245	14.785	15.173	13.303	61,659
2021-11-04	14.630	14.875	14.560	14.745	12.928	56,007
2021-11-03	14.393	14.738	14.360	14.493	12.707	326,152
2021-11-02	14.768	15.100	14.280	14.500	12.714	251,841
2021-11-01	15.115	15.185	14.560	14.635	12.832	163,902
2021-10-29	15.025	15.205	14.915	15.053	13.198	316,237
2021-10-28	16.473	16.500	15.110	15.205	13.332	241,221
2021-10-27	17.570	17.570	16.480	16.483	14.452	236,490
2021-10-26	17.520	17.760	17.440	17.530	15.370	29,387
2021-10-25	17.368	17.530	17.345	17.493	15.337	14,932

← NewerPage 21 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.