Nexity SA (0KB3) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nexity SA

Date Open High Low Close* Volume
20/09/2019 43.60p 43.86p 43.60p 43.76p 1975
19/09/2019 44.06p 44.36p 43.80p 43.96p 1119
18/09/2019 44.00p 44.44p 43.76p 44.11p 771
17/09/2019 44.82p 44.82p 43.86p 43.98p 439
16/09/2019 44.80p 45.02p 44.62p 44.93p 249
13/09/2019 44.30p 45.12p 44.30p 44.80p 408
12/09/2019 44.30p 44.40p 43.86p 44.37p 1292
11/09/2019 43.40p 44.16p 43.32p 43.88p 1423
10/09/2019 43.10p 43.44p 42.64p 43.36p 1943
09/09/2019 42.60p 43.10p 42.60p 42.91p 1333
06/09/2019 42.60p 42.78p 42.24p 42.75p 1672
05/09/2019 42.20p 42.82p 42.06p 42.61p 1813
04/09/2019 41.36p 42.20p 41.36p 42.03p 931
03/09/2019 42.00p 42.00p 41.26p 41.46p 777
02/09/2019 42.88p 42.88p 41.92p 41.93p 382
30/08/2019 42.48p 42.62p 42.00p 42.25p 3796
29/08/2019 41.88p 42.69p 41.88p 42.43p 4340
28/08/2019 42.06p 42.06p 41.24p 41.53p 1210
27/08/2019 42.78p 42.78p 41.58p 42.11p 1077
23/08/2019 42.60p 42.96p 42.48p 42.50p 608
22/08/2019 42.70p 42.84p 42.58p 42.58p 371
21/08/2019 42.50p 42.98p 42.38p 42.89p 803
20/08/2019 42.70p 42.70p 42.24p 42.38p 6655
19/08/2019 41.64p 42.58p 41.64p 42.41p 4475
16/08/2019 41.10p 41.46p 41.08p 41.46p 362
15/08/2019 41.18p 41.18p 40.64p 40.96p 426
14/08/2019 42.00p 42.00p 41.20p 41.32p 1081
13/08/2019 42.20p 42.20p 41.50p 41.83p 913
12/08/2019 42.48p 42.48p 42.13p 42.13p 1100
09/08/2019 42.36p 42.36p 41.87p 42.33p 1425
08/08/2019 42.00p 42.36p 41.81p 42.17p 816
07/08/2019 41.68p 41.88p 41.68p 41.80p 976
06/08/2019 42.04p 42.17p 41.66p 41.77p 1321
05/08/2019 43.30p 43.30p 42.30p 42.39p 588
02/08/2019 43.96p 43.96p 43.36p 43.39p 831
01/08/2019 43.60p 43.96p 43.60p 43.88p 3001
31/07/2019 43.36p 43.76p 43.36p 43.54p 3426
30/07/2019 43.32p 43.56p 43.28p 43.56p 896
29/07/2019 43.50p 43.50p 43.10p 43.25p 4617
26/07/2019 43.50p 43.52p 43.14p 43.18p 1828
25/07/2019 43.82p 43.90p 43.20p 43.73p 5547
24/07/2019 45.50p 45.50p 43.20p 43.70p 21007
23/07/2019 38.70p 39.80p 38.70p 39.77p 524
22/07/2019 38.70p 38.74p 38.52p 38.73p 3910
19/07/2019 39.90p 39.90p 38.76p 38.76p 7778
18/07/2019 39.38p 39.96p 39.22p 39.96p 734
17/07/2019 38.80p 39.48p 38.80p 39.36p 1119
16/07/2019 39.00p 39.00p 38.54p 38.78p 6899
15/07/2019 39.00p 39.24p 38.98p 39.08p 2679
12/07/2019 38.50p 39.14p 38.36p 39.08p 747
11/07/2019 38.60p 38.80p 38.41p 38.41p 307
10/07/2019 38.20p 38.76p 37.88p 38.39p 3438
09/07/2019 38.46p 38.46p 38.09p 38.14p 4015
08/07/2019 38.80p 38.92p 38.54p 38.61p 5267
05/07/2019 39.18p 39.58p 38.86p 38.94p 773
04/07/2019 38.60p 39.10p 38.60p 39.03p 45230
03/07/2019 38.26p 38.94p 38.26p 38.86p 810
02/07/2019 39.20p 39.20p 37.96p 38.11p 1128
01/07/2019 38.00p 38.22p 38.00p 38.22p 80
28/06/2019 37.40p 37.92p 37.38p 37.84p 1441
27/06/2019 37.60p 37.60p 37.28p 37.49p 1955
26/06/2019 37.24p 37.62p 37.24p 37.47p 1204
25/06/2019 38.00p 38.00p 37.06p 37.29p 1014
24/06/2019 38.40p 38.60p 37.70p 37.91p 2897
21/06/2019 38.54p 39.10p 38.32p 38.32p 16090
20/06/2019 38.50p 38.78p 38.50p 38.65p 10243
19/06/2019 38.72p 38.80p 38.52p 38.64p 1453
18/06/2019 38.40p 38.77p 38.40p 38.77p 1371
17/06/2019 38.00p 38.64p 38.00p 38.53p 2461
14/06/2019 38.00p 38.16p 37.68p 37.88p 2989
13/06/2019 38.76p 38.88p 37.95p 37.95p 716
12/06/2019 39.30p 39.30p 38.64p 38.70p 5808
11/06/2019 39.10p 39.41p 39.08p 39.38p 2071
10/06/2019 38.60p 39.24p 38.60p 39.23p 791175
07/06/2019 37.90p 38.56p 37.90p 38.52p 21690
06/06/2019 38.40p 38.40p 37.84p 38.31p 1733
05/06/2019 38.40p 38.70p 38.32p 38.51p 3024
04/06/2019 38.50p 38.50p 37.72p 38.32p 7011
03/06/2019 39.50p 39.50p 38.39p 38.39p 5947
31/05/2019 39.44p 39.65p 39.07p 39.65p 18585
30/05/2019 39.20p 39.90p 39.20p 39.66p 1776
29/05/2019 39.82p 39.82p 39.08p 39.31p 1551
28/05/2019 39.20p 40.12p 38.98p 39.94p 2649
24/05/2019 40.34p 41.24p 40.34p 41.04p 2848
23/05/2019 40.60p 40.60p 40.18p 40.39p 47504
22/05/2019 40.38p 40.41p 40.35p 40.41p 755
21/05/2019 40.38p 40.48p 39.79p 40.34p 8253
20/05/2019 40.80p 40.80p 39.72p 39.72p 2601
17/05/2019 40.30p 40.96p 40.22p 40.87p 5040
16/05/2019 40.40p 40.44p 40.34p 40.34p 576
15/05/2019 40.10p 40.34p 39.94p 40.34p 3719
14/05/2019 39.50p 40.18p 39.50p 40.06p 1324
13/05/2019 39.82p 39.82p 39.30p 39.63p 3558
10/05/2019 39.60p 40.20p 39.60p 39.74p 2383
09/05/2019 40.86p 40.88p 39.78p 39.78p 5634
08/05/2019 41.60p 41.60p 40.94p 40.94p 1027
07/05/2019 40.80p 41.51p 40.80p 41.45p 907
03/05/2019 41.90p 41.96p 41.81p 41.88p 1654
02/05/2019 41.70p 42.00p 41.36p 41.93p 2839
01/05/2019 41.70p 41.57p 41.57p 41.57p 0
30/04/2019 41.70p 41.70p 41.34p 41.57p 5186
29/04/2019 41.40p 42.08p 41.40p 41.74p 1277
26/04/2019 42.24p 42.24p 41.16p 41.40p 497
25/04/2019 43.00p 43.00p 42.07p 42.12p 397
24/04/2019 43.00p 43.38p 42.80p 42.85p 3643
23/04/2019 42.54p 43.42p 42.36p 43.32p 1698
18/04/2019 43.12p 43.12p 42.52p 42.52p 981
17/04/2019 43.28p 43.28p 43.06p 43.14p 448
16/04/2019 42.68p 43.10p 42.68p 42.99p 481
15/04/2019 43.00p 43.00p 42.08p 42.53p 2798
12/04/2019 42.28p 42.86p 42.28p 42.65p 2246
11/04/2019 42.56p 42.56p 42.38p 42.49p 864
10/04/2019 42.40p 42.78p 42.40p 42.76p 1720
09/04/2019 42.50p 42.86p 42.42p 42.52p 46599
08/04/2019 42.80p 42.84p 42.41p 42.66p 2392
05/04/2019 43.32p 43.32p 42.88p 42.97p 5470
04/04/2019 43.40p 43.68p 43.10p 43.23p 2502
03/04/2019 43.50p 43.92p 43.48p 43.68p 3254
02/04/2019 43.70p 44.24p 43.05p 43.43p 4330
01/04/2019 43.64p 43.92p 43.52p 43.68p 4823
29/03/2019 42.20p 43.38p 42.20p 43.23p 1221
28/03/2019 42.60p 42.90p 42.01p 42.37p 3919
27/03/2019 43.14p 43.14p 42.60p 42.71p 4451
26/03/2019 42.86p 43.32p 42.86p 43.07p 696
25/03/2019 43.30p 43.30p 42.84p 42.98p 1138
22/03/2019 44.64p 44.64p 43.46p 43.47p 7821
21/03/2019 44.62p 44.66p 44.30p 44.55p 1225
20/03/2019 44.60p 44.78p 44.58p 44.58p 1975
19/03/2019 44.60p 44.65p 44.20p 44.50p 2971
18/03/2019 44.30p 44.66p 43.98p 44.58p 735
15/03/2019 44.60p 44.60p 44.14p 44.34p 844
14/03/2019 43.98p 44.78p 43.98p 44.56p 2628
13/03/2019 43.66p 44.43p 43.66p 44.43p 8
12/03/2019 43.62p 43.64p 43.56p 43.64p 3439
11/03/2019 43.80p 43.80p 43.38p 43.54p 466
08/03/2019 43.40p 43.68p 43.38p 43.47p 1467
07/03/2019 43.52p 43.52p 43.08p 43.35p 939
06/03/2019 43.80p 44.10p 43.58p 43.58p 414
05/03/2019 43.88p 44.36p 43.72p 43.90p 3272
04/03/2019 43.48p 43.84p 43.48p 43.55p 742
01/03/2019 43.10p 43.40p 43.02p 43.33p 5865
28/02/2019 43.04p 43.40p 42.92p 42.92p 10593
27/02/2019 43.22p 43.22p 42.92p 43.12p 853
26/02/2019 43.00p 43.30p 42.98p 43.08p 3800
25/02/2019 40.90p 43.24p 40.90p 42.89p 10524
22/02/2019 40.52p 40.52p 40.34p 40.34p 1146
21/02/2019 39.76p 40.70p 39.76p 40.36p 6451
20/02/2019 42.98p 42.98p 39.34p 39.70p 2168
19/02/2019 42.90p 42.90p 42.28p 42.64p 2460
18/02/2019 43.00p 43.44p 42.62p 42.96p 2200
15/02/2019 43.00p 43.60p 43.00p 43.31p 204
14/02/2019 42.30p 42.86p 42.30p 42.84p 2514
13/02/2019 43.24p 43.24p 42.30p 42.67p 2968
12/02/2019 43.24p 43.36p 43.14p 43.15p 1630
11/02/2019 42.96p 43.13p 42.92p 43.07p 9101
08/02/2019 42.68p 43.28p 42.68p 43.14p 13097
07/02/2019 43.10p 43.10p 42.86p 42.93p 14125
06/02/2019 43.00p 43.20p 42.62p 43.10p 10083
05/02/2019 41.46p 42.10p 41.46p 42.10p 5964
04/02/2019 40.60p 41.54p 40.58p 41.33p 5785
01/02/2019 40.50p 40.78p 40.20p 40.28p 1379
31/01/2019 40.70p 40.81p 40.58p 40.81p 297
30/01/2019 40.80p 40.82p 40.64p 40.68p 104
29/01/2019 40.10p 41.04p 40.10p 40.86p 435
28/01/2019 40.30p 40.64p 40.00p 40.64p 436
25/01/2019 39.90p 40.29p 39.72p 39.85p 2283
24/01/2019 40.70p 40.70p 39.84p 39.88p 3399
23/01/2019 40.74p 41.08p 40.67p 40.83p 10602
22/01/2019 40.72p 40.80p 40.72p 40.78p 5
21/01/2019 40.84p 40.84p 40.07p 40.64p 2055
18/01/2019 39.86p 40.64p 39.86p 40.50p 718
17/01/2019 40.34p 40.34p 39.62p 40.08p 246
16/01/2019 38.92p 40.26p 38.92p 40.10p 556
15/01/2019 39.00p 39.18p 38.80p 38.81p 7827
14/01/2019 40.00p 40.00p 39.00p 39.30p 2115
11/01/2019 39.84p 39.92p 39.58p 39.87p 905
10/01/2019 39.54p 40.18p 39.54p 39.80p 1166
09/01/2019 39.76p 40.44p 39.62p 39.77p 1494
08/01/2019 38.38p 40.02p 38.38p 39.76p 672
07/01/2019 38.62p 38.62p 38.04p 38.25p 8971
04/01/2019 38.20p 38.41p 37.90p 38.41p 2980
03/01/2019 38.30p 38.30p 37.88p 38.30p 5060
02/01/2019 39.84p 39.84p 38.46p 38.54p 3306
31/12/2018 39.20p 39.50p 39.20p 39.41p 97
28/12/2018 38.18p 39.38p 38.18p 39.17p 2595
27/12/2018 39.02p 39.64p 38.08p 38.29p 1065
24/12/2018 39.22p 39.89p 39.18p 39.18p 52
21/12/2018 39.52p 39.52p 39.07p 39.30p 8129
20/12/2018 40.68p 40.68p 39.58p 39.67p 2090
19/12/2018 40.48p 41.14p 40.48p 40.95p 931
18/12/2018 40.70p 40.70p 39.20p 40.65p 1985
17/12/2018 42.00p 42.00p 40.76p 40.77p 64
14/12/2018 41.82p 42.06p 41.78p 41.91p 64
13/12/2018 42.42p 43.02p 41.82p 41.82p 117
12/12/2018 41.64p 42.56p 41.64p 42.54p 200486
11/12/2018 41.84p 42.50p 41.63p 41.75p 8231
10/12/2018 41.20p 42.24p 41.20p 41.82p 1034
07/12/2018 41.00p 42.40p 41.00p 42.24p 41
06/12/2018 41.70p 41.70p 40.96p 41.16p 7115
05/12/2018 42.02p 42.22p 41.94p 41.96p 73

*Close Price adjusted for both dividends and splits