Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.368 | 5.485 | 5.332 | 5.448 | 4.777 | 228,814 |
| 2024-11-25 | 5.294 | 5.426 | 5.292 | 5.381 | 4.718 | 2,947,569 |
| 2024-11-22 | 5.301 | 5.430 | 5.254 | 5.286 | 4.635 | 657,513 |
| 2024-11-21 | 5.432 | 5.432 | 5.252 | 5.267 | 4.618 | 762,746 |
| 2024-11-20 | 5.404 | 5.488 | 5.400 | 5.456 | 4.784 | 447,344 |
| 2024-11-19 | 5.427 | 5.484 | 5.226 | 5.328 | 4.672 | 784,616 |
| 2024-11-18 | 5.452 | 5.480 | 5.342 | 5.452 | 4.780 | 659,712 |
| 2024-11-15 | 5.507 | 5.508 | 5.394 | 5.437 | 4.767 | 638,940 |
| 2024-11-14 | 5.520 | 5.520 | 5.414 | 5.480 | 4.805 | 432,309 |
| 2024-11-13 | 5.608 | 5.612 | 5.486 | 5.486 | 4.810 | 407,082 |
| 2024-11-12 | 5.706 | 5.706 | 5.568 | 5.614 | 4.922 | 464,095 |
| 2024-11-11 | 5.760 | 5.760 | 5.654 | 5.709 | 5.006 | 279,390 |
| 2024-11-08 | 5.800 | 5.952 | 5.702 | 5.720 | 5.015 | 531,913 |
| 2024-11-07 | 5.669 | 5.794 | 5.520 | 5.741 | 5.034 | 377,276 |
| 2024-11-06 | 5.732 | 5.804 | 5.610 | 5.610 | 4.919 | 341,590 |
| 2024-11-05 | 5.734 | 5.770 | 5.706 | 5.726 | 5.021 | 190,577 |
| 2024-11-04 | 5.829 | 5.830 | 5.712 | 5.724 | 5.019 | 171,738 |
| 2024-11-01 | 5.783 | 5.838 | 5.754 | 5.810 | 5.094 | 86,342 |
| 2024-10-31 | 5.738 | 5.806 | 5.654 | 5.806 | 5.091 | 315,298 |
| 2024-10-30 | 5.846 | 5.846 | 5.704 | 5.762 | 5.052 | 420,181 |
| 2024-10-29 | 5.962 | 6.004 | 5.868 | 5.922 | 5.192 | 186,447 |
| 2024-10-28 | 5.905 | 5.956 | 5.882 | 5.920 | 5.191 | 447,758 |
| 2024-10-25 | 5.914 | 5.914 | 5.864 | 5.905 | 5.178 | 230,335 |
| 2024-10-24 | 6.025 | 6.050 | 5.916 | 5.920 | 5.191 | 330,562 |
| 2024-10-23 | 6.101 | 6.112 | 6.024 | 6.037 | 5.293 | 184,146 |
| 2024-10-22 | 5.970 | 6.112 | 5.928 | 6.092 | 5.341 | 205,348 |
| 2024-10-21 | 5.995 | 6.030 | 5.938 | 5.964 | 5.229 | 253,161 |
| 2024-10-18 | 5.985 | 6.058 | 5.984 | 6.008 | 5.268 | 455,134 |
| 2024-10-17 | 5.964 | 6.054 | 5.944 | 6.012 | 5.271 | 387,443 |
| 2024-10-16 | 5.854 | 5.962 | 5.826 | 5.920 | 5.191 | 272,572 |
| 2024-10-15 | 5.864 | 5.924 | 5.864 | 5.867 | 5.144 | 195,280 |
| 2024-10-14 | 5.825 | 5.876 | 5.782 | 5.854 | 5.133 | 258,787 |
| 2024-10-11 | 5.844 | 5.852 | 5.792 | 5.840 | 5.121 | 260,137 |
| 2024-10-10 | 5.873 | 5.894 | 5.790 | 5.808 | 5.092 | 288,928 |
| 2024-10-09 | 5.856 | 5.882 | 5.818 | 5.848 | 5.128 | 250,727 |
| 2024-10-08 | 5.900 | 5.900 | 5.810 | 5.812 | 5.096 | 169,489 |
| 2024-10-07 | 5.915 | 5.932 | 5.860 | 5.888 | 5.163 | 155,025 |
| 2024-10-04 | 5.741 | 5.826 | 5.720 | 5.806 | 5.091 | 20,485 |
| 2024-10-03 | 5.901 | 5.914 | 5.750 | 5.797 | 5.083 | 260,027 |
| 2024-10-02 | 5.960 | 5.960 | 5.868 | 5.871 | 5.148 | 77,726 |
| 2024-10-01 | 6.082 | 6.112 | 5.956 | 5.960 | 5.226 | 73,683 |
| 2024-09-30 | 6.109 | 6.162 | 6.010 | 6.084 | 5.334 | 466,224 |
| 2024-09-27 | 6.132 | 6.248 | 6.132 | 6.216 | 5.450 | 35,602 |
| 2024-09-26 | 6.064 | 6.150 | 6.064 | 6.124 | 5.370 | 45,079 |
| 2024-09-25 | 6.210 | 6.210 | 6.054 | 6.094 | 5.343 | 99,879 |
| 2024-09-24 | 6.206 | 6.308 | 6.206 | 6.206 | 5.441 | 38,911 |
| 2024-09-23 | 6.226 | 6.226 | 6.146 | 6.160 | 5.401 | 49,718 |
| 2024-09-20 | 6.476 | 6.476 | 6.186 | 6.246 | 5.477 | 390,074 |
| 2024-09-19 | 6.475 | 6.496 | 6.422 | 6.480 | 5.682 | 91,546 |
| 2024-09-18 | 6.374 | 6.442 | 6.352 | 6.440 | 5.647 | 90,067 |
| 2024-09-17 | 6.112 | 6.374 | 6.112 | 6.341 | 5.560 | 909,850 |
| 2024-09-16 | 6.150 | 6.150 | 6.058 | 6.058 | 5.312 | 64,045 |
| 2024-09-13 | 6.234 | 6.234 | 6.026 | 6.113 | 5.360 | 593,782 |
| 2024-09-12 | 6.324 | 6.434 | 6.324 | 6.341 | 5.560 | 45,020 |
| 2024-09-11 | 6.406 | 6.462 | 6.284 | 6.309 | 5.532 | 98,537 |
| 2024-09-10 | 6.427 | 6.518 | 6.356 | 6.400 | 5.612 | 387,574 |
| 2024-09-09 | 6.307 | 6.460 | 6.304 | 6.421 | 5.630 | 404,456 |
| 2024-09-06 | 6.303 | 6.380 | 6.240 | 6.286 | 5.512 | 943,451 |
| 2024-09-05 | 6.315 | 6.370 | 6.252 | 6.301 | 5.525 | 431,478 |
| 2024-09-04 | 6.157 | 6.392 | 6.150 | 6.301 | 5.525 | 310,836 |
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.