Nexi S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.415 | 4.415 | 4.351 | 4.415 | 4.415 | 0 |
| 2026-10-19 | 4.395 | 4.397 | 4.351 | 4.397 | 4.397 | 0 |
| 2026-10-16 | 4.351 | 4.414 | 4.351 | 4.414 | 4.414 | 25,658 |
| 2026-10-15 | 4.248 | 4.357 | 4.235 | 4.311 | 4.311 | 218,010 |
| 2026-10-14 | 4.328 | 4.453 | 4.262 | 4.276 | 4.276 | 270,732 |
| 2026-10-13 | 4.302 | 4.351 | 4.290 | 4.351 | 4.351 | 167,791 |
| 2026-10-12 | 4.222 | 4.311 | 4.215 | 4.296 | 4.296 | 339,877 |
| 2026-10-09 | 4.165 | 4.266 | 4.156 | 4.198 | 4.198 | 503,007 |
| 2026-10-08 | 4.173 | 4.178 | 4.099 | 4.124 | 4.124 | 216,784 |
| 2026-10-07 | 4.136 | 4.184 | 4.116 | 4.141 | 4.141 | 228,047 |
| 2026-10-06 | 4.051 | 4.204 | 4.025 | 4.160 | 4.160 | 476,457 |
| 2026-10-05 | 4.056 | 4.078 | 4.012 | 4.036 | 4.036 | 105,069 |
| 2026-10-02 | 4.080 | 4.111 | 4.035 | 4.080 | 4.080 | 149,785 |
| 2026-10-01 | 4.160 | 4.160 | 4.042 | 4.046 | 4.046 | 313,352 |
| 2026-09-30 | 4.157 | 4.208 | 4.153 | 4.192 | 4.192 | 90,756 |
| 2026-09-29 | 4.168 | 4.236 | 4.145 | 4.145 | 4.145 | 215,668 |
| 2026-09-28 | 4.165 | 4.218 | 4.144 | 4.153 | 4.153 | 80,041 |
| 2026-09-25 | 4.120 | 4.205 | 4.120 | 4.202 | 4.202 | 124,919 |
| 2026-09-24 | 4.168 | 4.170 | 4.106 | 4.126 | 4.126 | 364,682 |
| 2026-09-23 | 4.217 | 4.222 | 4.142 | 4.175 | 4.175 | 142,201 |
| 2026-09-22 | 4.155 | 4.257 | 4.140 | 4.194 | 4.194 | 437,950 |
| 2026-09-21 | 4.161 | 4.176 | 4.097 | 4.159 | 4.159 | 200,028 |
Page 1 of 1 · 22 trading days
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.