Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.242 | 5.350 | 5.242 | 5.305 | 4.881 | 435,327 |
| 2025-05-20 | 5.188 | 5.238 | 5.156 | 5.224 | 4.806 | 230,013 |
| 2025-05-19 | 5.134 | 5.198 | 5.112 | 5.188 | 4.773 | 768,320 |
| 2025-05-16 | 5.360 | 5.434 | 5.314 | 5.322 | 4.666 | 470,568 |
| 2025-05-15 | 5.383 | 5.434 | 5.338 | 5.400 | 4.735 | 324,908 |
| 2025-05-14 | 5.421 | 5.494 | 5.380 | 5.402 | 4.736 | 481,791 |
| 2025-05-13 | 5.541 | 5.550 | 5.360 | 5.389 | 4.725 | 825,702 |
| 2025-05-12 | 5.466 | 5.650 | 5.466 | 5.477 | 4.802 | 553,212 |
| 2025-05-09 | 5.410 | 5.574 | 5.400 | 5.503 | 4.825 | 723,500 |
| 2025-05-08 | 5.320 | 5.412 | 5.238 | 5.376 | 4.714 | 615,554 |
| 2025-05-07 | 5.349 | 5.404 | 5.312 | 5.364 | 4.703 | 194,421 |
| 2025-05-06 | 5.313 | 5.380 | 5.276 | 5.368 | 4.707 | 277,551 |
| 2025-05-02 | 5.222 | 5.352 | 5.182 | 5.334 | 4.677 | 193,146 |
| 2025-05-01 | 5.123 | 5.123 | 5.123 | 5.123 | 4.491 | 0 |
| 2025-04-30 | 5.165 | 5.206 | 5.044 | 5.123 | 4.491 | 147,335 |
| 2025-04-29 | 5.167 | 5.236 | 5.142 | 5.162 | 4.526 | 57,691 |
| 2025-04-28 | 5.231 | 5.282 | 5.142 | 5.151 | 4.516 | 106,577 |
| 2025-04-25 | 5.198 | 5.250 | 5.198 | 5.210 | 4.568 | 46,904 |
| 2025-04-24 | 5.165 | 5.214 | 5.118 | 5.178 | 4.540 | 94,736 |
| 2025-04-23 | 5.064 | 5.238 | 5.064 | 5.145 | 4.511 | 627,023 |
| 2025-04-22 | 4.964 | 5.018 | 4.921 | 4.965 | 4.353 | 93,052 |
| 2025-04-17 | 4.924 | 4.979 | 4.883 | 4.907 | 4.302 | 129,973 |
| 2025-04-16 | 4.802 | 4.933 | 4.770 | 4.911 | 4.306 | 167,776 |
| 2025-04-15 | 4.689 | 4.836 | 4.670 | 4.814 | 4.220 | 372,581 |
| 2025-04-14 | 4.643 | 4.711 | 4.631 | 4.693 | 4.114 | 115,292 |
| 2025-04-11 | 4.671 | 4.706 | 4.443 | 4.542 | 3.982 | 106,918 |
| 2025-04-10 | 4.567 | 4.832 | 4.567 | 4.602 | 4.035 | 488,907 |
| 2025-04-09 | 4.153 | 4.294 | 4.100 | 4.218 | 3.698 | 247,873 |
| 2025-04-08 | 4.153 | 4.351 | 4.018 | 4.265 | 3.740 | 427,203 |
| 2025-04-07 | 3.931 | 4.305 | 3.918 | 4.105 | 3.599 | 371,080 |
| 2025-04-04 | 4.833 | 4.833 | 4.233 | 4.324 | 3.791 | 578,833 |
| 2025-04-03 | 4.898 | 4.988 | 4.775 | 4.778 | 4.189 | 302,777 |
| 2025-04-02 | 4.995 | 4.995 | 4.897 | 4.961 | 4.349 | 493,020 |
| 2025-04-01 | 4.917 | 5.014 | 4.855 | 5.010 | 4.393 | 164,822 |
| 2025-03-31 | 5.040 | 5.040 | 4.845 | 4.894 | 4.291 | 281,604 |
| 2025-03-28 | 5.162 | 5.184 | 5.070 | 5.085 | 4.458 | 362,000 |
| 2025-03-27 | 5.092 | 5.166 | 5.006 | 5.130 | 4.498 | 200,424 |
| 2025-03-26 | 5.124 | 5.130 | 5.034 | 5.089 | 4.462 | 209,159 |
| 2025-03-25 | 5.151 | 5.240 | 5.112 | 5.163 | 4.526 | 212,287 |
| 2025-03-24 | 5.250 | 5.256 | 5.126 | 5.147 | 4.513 | 556,679 |
| 2025-03-21 | 5.440 | 5.440 | 5.144 | 5.193 | 4.553 | 1,302,542 |
| 2025-03-20 | 5.320 | 5.548 | 5.320 | 5.515 | 4.836 | 973,266 |
| 2025-03-19 | 5.273 | 5.284 | 5.236 | 5.256 | 4.608 | 58,382 |
| 2025-03-18 | 5.250 | 5.340 | 5.250 | 5.301 | 4.648 | 643,727 |
| 2025-03-17 | 5.187 | 5.260 | 5.174 | 5.231 | 4.587 | 181,345 |
| 2025-03-14 | 5.226 | 5.248 | 5.142 | 5.191 | 4.551 | 746,558 |
| 2025-03-13 | 5.105 | 5.258 | 5.068 | 5.222 | 4.578 | 363,532 |
| 2025-03-12 | 5.146 | 5.248 | 5.084 | 5.104 | 4.475 | 205,325 |
| 2025-03-11 | 5.180 | 5.316 | 5.096 | 5.144 | 4.510 | 384,067 |
| 2025-03-10 | 5.123 | 5.258 | 5.114 | 5.201 | 4.560 | 459,076 |
| 2025-03-07 | 5.205 | 5.226 | 5.080 | 5.132 | 4.500 | 243,706 |
| 2025-03-06 | 5.120 | 5.262 | 5.110 | 5.235 | 4.590 | 454,017 |
| 2025-03-05 | 5.080 | 5.254 | 5.080 | 5.126 | 4.494 | 302,427 |
| 2025-03-04 | 5.113 | 5.196 | 4.995 | 5.014 | 4.396 | 212,407 |
| 2025-03-03 | 5.071 | 5.140 | 4.914 | 5.103 | 4.474 | 510,135 |
| 2025-02-28 | 4.740 | 5.144 | 4.731 | 5.026 | 4.406 | 2,387,851 |
| 2025-02-27 | 4.664 | 4.664 | 4.574 | 4.633 | 4.062 | 163,072 |
| 2025-02-26 | 4.685 | 4.748 | 4.625 | 4.681 | 4.104 | 645,993 |
| 2025-02-25 | 4.764 | 4.764 | 4.645 | 4.712 | 4.131 | 450,751 |
| 2025-02-24 | 4.681 | 4.765 | 4.650 | 4.757 | 4.171 | 187,746 |
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.