Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.612 | 4.702 | 4.605 | 4.656 | 4.082 | 222,314 |
| 2025-02-20 | 4.744 | 4.744 | 4.610 | 4.641 | 4.069 | 228,583 |
| 2025-02-19 | 4.820 | 4.827 | 4.725 | 4.757 | 4.171 | 175,344 |
| 2025-02-18 | 4.820 | 4.826 | 4.665 | 4.803 | 4.211 | 659,136 |
| 2025-02-17 | 4.747 | 4.871 | 4.698 | 4.808 | 4.216 | 382,292 |
| 2025-02-14 | 4.711 | 4.765 | 4.678 | 4.696 | 4.117 | 254,570 |
| 2025-02-13 | 4.630 | 4.748 | 4.630 | 4.681 | 4.104 | 497,653 |
| 2025-02-12 | 4.430 | 4.667 | 4.430 | 4.599 | 4.032 | 1,281,235 |
| 2025-02-11 | 4.434 | 4.451 | 4.368 | 4.428 | 3.882 | 698,047 |
| 2025-02-10 | 4.500 | 4.517 | 4.375 | 4.406 | 3.863 | 1,189,104 |
| 2025-02-07 | 4.701 | 4.701 | 4.487 | 4.513 | 3.957 | 1,517,573 |
| 2025-02-06 | 4.665 | 4.698 | 4.591 | 4.661 | 4.087 | 921,182 |
| 2025-02-05 | 4.776 | 4.796 | 4.588 | 4.642 | 4.070 | 925,232 |
| 2025-02-04 | 4.772 | 4.827 | 4.731 | 4.766 | 4.179 | 595,261 |
| 2025-02-03 | 4.788 | 4.803 | 4.678 | 4.772 | 4.184 | 740,180 |
| 2025-01-31 | 4.934 | 5.018 | 4.909 | 4.951 | 4.341 | 750,987 |
| 2025-01-30 | 4.969 | 4.972 | 4.850 | 4.909 | 4.304 | 733,250 |
| 2025-01-29 | 4.970 | 5.026 | 4.900 | 4.938 | 4.329 | 344,169 |
| 2025-01-28 | 4.896 | 5.044 | 4.846 | 5.014 | 4.396 | 540,347 |
| 2025-01-27 | 4.877 | 4.964 | 4.840 | 4.892 | 4.289 | 422,015 |
| 2025-01-24 | 4.904 | 4.965 | 4.857 | 4.892 | 4.289 | 480,304 |
| 2025-01-23 | 4.824 | 4.840 | 4.729 | 4.807 | 4.214 | 577,379 |
| 2025-01-22 | 4.915 | 4.976 | 4.802 | 4.827 | 4.232 | 589,561 |
| 2025-01-21 | 4.840 | 4.914 | 4.743 | 4.889 | 4.286 | 582,592 |
| 2025-01-20 | 4.860 | 4.890 | 4.812 | 4.871 | 4.270 | 437,005 |
| 2025-01-17 | 4.755 | 4.873 | 4.701 | 4.864 | 4.264 | 933,602 |
| 2025-01-16 | 4.671 | 4.771 | 4.640 | 4.734 | 4.150 | 1,289,845 |
| 2025-01-15 | 4.711 | 4.746 | 4.512 | 4.631 | 4.060 | 2,315,828 |
| 2025-01-14 | 4.973 | 4.973 | 4.660 | 4.722 | 4.140 | 3,578,314 |
| 2025-01-13 | 5.218 | 5.236 | 5.036 | 5.061 | 4.438 | 964,541 |
| 2025-01-10 | 5.344 | 5.344 | 5.234 | 5.273 | 4.623 | 358,804 |
| 2025-01-09 | 5.324 | 5.364 | 5.276 | 5.320 | 4.665 | 246,518 |
| 2025-01-08 | 5.440 | 5.444 | 5.152 | 5.307 | 4.653 | 511,452 |
| 2025-01-07 | 5.492 | 5.524 | 5.416 | 5.461 | 4.788 | 400,478 |
| 2025-01-06 | 5.406 | 5.500 | 5.382 | 5.461 | 4.788 | 258,073 |
| 2025-01-03 | 5.397 | 5.436 | 5.360 | 5.397 | 4.732 | 271,918 |
| 2025-01-02 | 5.360 | 5.402 | 5.312 | 5.393 | 4.729 | 217,583 |
| 2024-12-31 | 5.376 | 5.376 | 5.376 | 5.376 | 4.714 | 0 |
| 2024-12-30 | 5.334 | 5.398 | 5.318 | 5.376 | 4.714 | 184,988 |
| 2024-12-27 | 5.294 | 5.396 | 5.294 | 5.370 | 4.708 | 355,631 |
| 2024-12-24 | 5.320 | 5.320 | 5.320 | 5.320 | 4.665 | 0 |
| 2024-12-23 | 5.275 | 5.284 | 5.214 | 5.250 | 4.603 | 373,413 |
| 2024-12-20 | 5.310 | 5.310 | 5.224 | 5.292 | 4.640 | 409,660 |
| 2024-12-19 | 5.544 | 5.544 | 5.348 | 5.391 | 4.727 | 712,365 |
| 2024-12-18 | 5.612 | 5.612 | 5.508 | 5.597 | 4.907 | 922,500 |
| 2024-12-17 | 5.753 | 5.766 | 5.584 | 5.640 | 4.945 | 1,308,934 |
| 2024-12-16 | 5.720 | 5.752 | 5.684 | 5.686 | 4.985 | 185,338 |
| 2024-12-13 | 5.795 | 5.808 | 5.728 | 5.730 | 5.024 | 202,240 |
| 2024-12-12 | 5.821 | 5.850 | 5.756 | 5.791 | 5.078 | 168,599 |
| 2024-12-11 | 5.789 | 5.814 | 5.760 | 5.787 | 5.074 | 154,381 |
| 2024-12-10 | 5.808 | 5.834 | 5.688 | 5.818 | 5.101 | 161,708 |
| 2024-12-09 | 5.835 | 5.884 | 5.772 | 5.823 | 5.106 | 247,021 |
| 2024-12-06 | 5.793 | 5.832 | 5.768 | 5.802 | 5.087 | 273,773 |
| 2024-12-05 | 5.684 | 5.802 | 5.670 | 5.791 | 5.078 | 1,172,085 |
| 2024-12-04 | 5.698 | 5.766 | 5.660 | 5.686 | 4.985 | 277,233 |
| 2024-12-03 | 5.915 | 5.968 | 5.664 | 5.711 | 5.007 | 915,559 |
| 2024-12-02 | 5.637 | 5.910 | 5.538 | 5.865 | 5.142 | 1,662,004 |
| 2024-11-29 | 5.600 | 5.634 | 5.570 | 5.608 | 4.917 | 225,658 |
| 2024-11-28 | 5.421 | 5.650 | 5.380 | 5.614 | 4.922 | 1,154,036 |
| 2024-11-27 | 5.436 | 5.436 | 5.344 | 5.397 | 4.732 | 172,467 |
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.