Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
04/12/2018 42.84p 42.84p 42.47p 42.47p 7414
03/12/2018 43.14p 43.82p 43.02p 43.05p 2912
30/11/2018 43.36p 44.24p 43.09p 43.24p 3362
29/11/2018 43.44p 43.62p 43.44p 43.53p 2790
28/11/2018 43.82p 44.05p 43.26p 43.40p 581
27/11/2018 43.88p 44.94p 43.56p 44.07p 3865
26/11/2018 42.56p 44.15p 42.56p 43.87p 8785
23/11/2018 41.66p 42.78p 41.66p 42.78p 1868
22/11/2018 41.42p 41.66p 41.30p 41.62p 215
21/11/2018 40.56p 41.47p 40.56p 41.47p 99
20/11/2018 42.44p 42.44p 40.90p 40.99p 3335
19/11/2018 43.30p 43.30p 42.58p 42.68p 3573
16/11/2018 43.32p 43.32p 43.02p 43.14p 2209
15/11/2018 43.00p 43.06p 43.00p 43.00p 28
14/11/2018 43.44p 43.48p 43.20p 43.27p 3062
13/11/2018 43.12p 43.46p 43.09p 43.46p 2982
12/11/2018 43.48p 43.48p 43.06p 43.14p 9716
09/11/2018 43.42p 43.46p 43.04p 43.41p 793
08/11/2018 43.74p 43.86p 43.38p 43.39p 422
07/11/2018 41.90p 43.57p 41.90p 43.48p 1088
06/11/2018 41.76p 42.09p 41.54p 41.95p 6372
05/11/2018 41.74p 41.94p 41.62p 41.64p 170
02/11/2018 41.00p 41.49p 40.94p 41.49p 70238
01/11/2018 43.38p 43.38p 40.52p 40.56p 13197
31/10/2018 43.30p 43.37p 42.20p 42.35p 3556
30/10/2018 42.40p 42.40p 42.10p 42.17p 75
29/10/2018 42.01p 42.60p 42.01p 42.15p 1845
26/10/2018 42.52p 42.52p 41.94p 42.01p 2676
25/10/2018 42.04p 42.84p 42.04p 42.40p 527
24/10/2018 42.40p 42.78p 42.20p 42.31p 704
23/10/2018 42.76p 42.76p 42.18p 42.70p 741
22/10/2018 44.00p 44.00p 43.03p 43.40p 500
19/10/2018 43.80p 44.03p 43.40p 44.03p 2961
18/10/2018 43.76p 44.15p 43.76p 44.15p 608
17/10/2018 44.88p 44.88p 43.20p 43.77p 2996
16/10/2018 42.70p 44.55p 42.70p 44.55p 12793
15/10/2018 42.82p 43.07p 42.75p 42.85p 13049
12/10/2018 42.62p 43.17p 42.62p 43.17p 17740
11/10/2018 43.00p 43.85p 43.00p 43.28p 4179
10/10/2018 46.22p 46.22p 44.58p 44.60p 1950
09/10/2018 46.00p 46.45p 46.00p 46.45p 9473
08/10/2018 45.60p 46.18p 45.60p 46.04p 238
05/10/2018 47.26p 47.26p 45.96p 45.96p 32
04/10/2018 47.18p 47.30p 46.94p 47.21p 7089
03/10/2018 47.14p 47.23p 47.02p 47.23p 5413
02/10/2018 47.60p 47.60p 46.70p 47.12p 3359
01/10/2018 48.06p 48.12p 47.76p 48.12p 612
28/09/2018 47.80p 47.93p 47.35p 47.72p 339
27/09/2018 48.97p 48.97p 47.72p 47.72p 278
26/09/2018 48.10p 48.35p 47.97p 48.11p 9719
25/09/2018 49.70p 49.70p 48.04p 48.04p 16126
24/09/2018 50.65p 50.70p 49.14p 49.44p 8816
21/09/2018 50.56p 51.00p 50.47p 50.64p 13137
20/09/2018 50.65p 50.65p 50.30p 50.62p 12929
19/09/2018 50.90p 50.90p 50.60p 50.81p 1818
18/09/2018 49.90p 51.95p 49.90p 51.08p 6044
17/09/2018 50.30p 50.30p 50.05p 50.19p 31
14/09/2018 50.06p 50.30p 50.06p 50.20p 5039
13/09/2018 50.50p 50.50p 50.26p 50.26p 694
12/09/2018 49.72p 50.22p 49.72p 50.10p 982
11/09/2018 49.60p 49.84p 49.60p 49.68p 4
10/09/2018 49.67p 49.67p 49.46p 49.46p 427
07/09/2018 49.52p 49.52p 49.35p 49.35p 12
06/09/2018 50.00p 50.37p 49.76p 49.78p 8726
05/09/2018 50.60p 50.60p 50.05p 50.37p 5253
04/09/2018 51.80p 51.80p 51.30p 51.33p 233
03/09/2018 52.60p 52.60p 51.85p 52.20p 8645
31/08/2018 52.50p 52.75p 52.42p 52.42p 228
30/08/2018 53.10p 53.10p 52.50p 52.90p 1358
29/08/2018 53.25p 53.25p 52.70p 53.17p 2314
28/08/2018 53.10p 53.55p 53.05p 53.13p 13835
24/08/2018 52.60p 53.05p 52.60p 52.78p 5205
23/08/2018 51.60p 52.60p 51.60p 52.60p 1143
22/08/2018 52.00p 52.00p 51.70p 51.94p 21
21/08/2018 52.00p 52.05p 51.85p 51.85p 189
20/08/2018 52.35p 52.37p 52.00p 52.13p 6579
17/08/2018 51.90p 52.20p 51.90p 52.00p 4
16/08/2018 51.65p 51.67p 51.53p 51.63p 4098
15/08/2018 51.65p 51.71p 51.59p 51.67p 8435
14/08/2018 51.60p 51.67p 51.45p 51.67p 653
13/08/2018 51.85p 51.91p 51.62p 51.72p 13787
10/08/2018 51.90p 51.95p 51.90p 51.91p 9837
09/08/2018 52.10p 52.10p 51.95p 52.06p 2215
08/08/2018 51.65p 52.02p 51.60p 51.76p 1762
07/08/2018 50.80p 51.80p 50.80p 51.52p 2970
06/08/2018 52.26p 52.26p 51.35p 51.35p 879
03/08/2018 52.40p 52.60p 52.31p 52.31p 1423
02/08/2018 52.20p 52.20p 52.00p 52.06p 115
01/08/2018 52.70p 52.70p 51.70p 51.72p 903
31/07/2018 52.85p 53.95p 52.80p 52.85p 6733
30/07/2018 53.05p 53.05p 52.70p 52.95p 4193
27/07/2018 53.30p 53.83p 53.20p 53.33p 524
26/07/2018 55.10p 55.10p 53.70p 53.83p 10
25/07/2018 54.70p 54.85p 54.70p 54.70p 1236
24/07/2018 54.10p 54.35p 54.10p 54.30p 4447
23/07/2018 54.30p 54.30p 54.15p 54.30p 1162
20/07/2018 54.90p 54.90p 54.40p 54.75p 2443
19/07/2018 55.10p 55.42p 55.00p 55.08p 159
18/07/2018 55.50p 55.70p 55.42p 55.42p 6773
17/07/2018 56.00p 56.00p 55.50p 55.70p 3281
16/07/2018 55.35p 55.47p 55.30p 55.47p 1339
13/07/2018 54.60p 55.35p 54.60p 54.83p 1116
12/07/2018 54.00p 54.96p 53.92p 54.92p 2119
11/07/2018 53.60p 54.01p 53.26p 53.63p 1849
10/07/2018 53.60p 53.70p 52.95p 53.50p 3457
09/07/2018 52.85p 53.55p 52.85p 53.45p 7311
06/07/2018 53.85p 53.85p 52.85p 53.35p 94
05/07/2018 53.50p 53.84p 53.45p 53.50p 8917
04/07/2018 53.80p 53.80p 53.20p 53.58p 447
03/07/2018 53.10p 53.80p 53.10p 53.72p 5467
02/07/2018 53.50p 53.83p 53.40p 53.83p 2489
29/06/2018 53.40p 54.05p 53.40p 53.70p 14445
28/06/2018 54.10p 54.10p 53.08p 53.10p 982
27/06/2018 55.45p 55.28p 53.78p 54.00p 2312
26/06/2018 54.75p 55.25p 54.65p 54.75p 1203
25/06/2018 56.00p 56.00p 54.80p 54.85p 36
22/06/2018 55.00p 56.30p 55.00p 55.80p 824
21/06/2018 54.50p 55.80p 54.50p 55.80p 1750
20/06/2018 53.00p 54.45p 53.00p 54.45p 7725
19/06/2018 48.76p 52.80p 48.65p 52.53p 9290
18/06/2018 48.70p 48.82p 48.52p 48.65p 880
15/06/2018 48.15p 48.58p 48.15p 48.39p 13608
14/06/2018 49.00p 48.86p 48.11p 48.21p 873
13/06/2018 48.70p 49.07p 48.67p 48.67p 410
12/06/2018 48.90p 48.90p 48.58p 48.65p 499
11/06/2018 49.17p 49.21p 48.85p 49.06p 4208
08/06/2018 48.82p 48.95p 48.79p 48.85p 150
07/06/2018 49.25p 49.49p 49.06p 49.11p 8301
06/06/2018 48.96p 49.09p 48.96p 49.06p 1877
05/06/2018 48.22p 49.04p 48.22p 49.04p 1107
04/06/2018 49.92p 50.42p 49.66p 50.35p 539
01/06/2018 50.15p 50.15p 49.66p 49.66p 9734
31/05/2018 49.56p 50.50p 49.56p 49.69p 37151
30/05/2018 49.70p 49.70p 49.15p 49.15p 224
29/05/2018 48.96p 48.96p 47.76p 48.92p 1211
25/05/2018 51.56p 51.56p 49.46p 49.58p 2307
24/05/2018 50.76p 50.76p 49.33p 49.33p 212
23/05/2018 51.60p 51.60p 50.60p 51.03p 721
22/05/2018 52.35p 52.46p 52.13p 52.21p 0
21/05/2018 52.35p 52.50p 52.28p 52.41p 502
18/05/2018 52.26p 52.50p 52.26p 52.42p 363
17/05/2018 52.35p 52.40p 52.35p 52.40p 45
16/05/2018 52.40p 52.45p 52.35p 52.35p 349
15/05/2018 52.65p 52.65p 52.30p 52.50p 5161
14/05/2018 52.55p 52.90p 52.55p 52.60p 9963
11/05/2018 53.05p 53.05p 52.59p 52.70p 1157
10/05/2018 53.45p 53.50p 53.35p 53.38p 1044
09/05/2018 52.26p 53.42p 52.28p 53.35p 1073
08/05/2018 52.35p 52.37p 52.20p 52.37p 2898
04/05/2018 52.30p 52.30p 51.83p 52.06p 7215
03/05/2018 52.35p 52.35p 51.95p 52.35p 3484
02/05/2018 51.90p 52.25p 51.90p 51.95p 5405
01/05/2018 51.60p 51.70p 51.70p 51.70p 0
30/04/2018 51.60p 51.80p 51.60p 51.70p 111
27/04/2018 51.90p 51.90p 51.50p 51.63p 310
26/04/2018 51.20p 51.83p 51.20p 51.83p 559
25/04/2018 52.00p 52.25p 51.91p 51.93p 11416
24/04/2018 53.00p 53.17p 51.90p 51.90p 23509
23/04/2018 52.15p 53.80p 52.06p 52.75p 16550
20/04/2018 52.35p 52.35p 52.06p 52.06p 2011
19/04/2018 51.96p 52.28p 51.96p 51.96p 6387
18/04/2018 52.46p 52.46p 51.95p 52.28p 992
17/04/2018 51.96p 52.45p 51.90p 52.10p 9720
16/04/2018 52.20p 52.20p 51.70p 52.01p 693
13/04/2018 51.40p 52.20p 51.40p 51.74p 534
12/04/2018 51.60p 51.60p 51.50p 51.56p 3747
11/04/2018 52.35p 52.35p 51.45p 51.98p 12198
10/04/2018 52.40p 52.40p 51.75p 52.37p 468
09/04/2018 53.70p 53.70p 51.94p 52.55p 18508
06/04/2018 53.90p 54.15p 53.47p 53.70p 1189
05/04/2018 52.80p 54.15p 52.80p 54.15p 1187
04/04/2018 52.60p 52.88p 52.60p 52.88p 4739
03/04/2018 52.00p 52.21p 51.78p 52.01p 9078
29/03/2018 52.40p 52.50p 52.05p 52.24p 322
28/03/2018 51.76p 52.33p 51.76p 52.12p 488
27/03/2018 51.56p 52.05p 51.56p 51.90p 1978
26/03/2018 51.35p 52.00p 51.35p 51.66p 380
23/03/2018 52.10p 52.10p 51.60p 51.78p 1332
22/03/2018 52.65p 53.00p 52.25p 52.47p 9185
21/03/2018 53.25p 53.25p 52.70p 53.08p 1088
20/03/2018 53.60p 53.70p 53.10p 53.42p 897
19/03/2018 52.80p 53.60p 52.80p 53.13p 123
16/03/2018 53.40p 53.40p 52.81p 53.22p 1810
15/03/2018 53.30p 53.60p 52.90p 53.28p 7180
14/03/2018 52.95p 53.80p 52.95p 53.10p 4649
13/03/2018 53.85p 54.15p 53.20p 53.50p 69964
12/03/2018 54.00p 54.00p 53.45p 53.85p 1240
09/03/2018 53.40p 53.65p 53.30p 53.55p 11
08/03/2018 52.75p 53.40p 52.75p 53.30p 63040
07/03/2018 51.85p 52.83p 51.85p 52.80p 427
06/03/2018 51.30p 52.37p 51.30p 52.14p 11402
05/03/2018 50.10p 51.35p 50.10p 50.80p 1644
02/03/2018 51.20p 51.20p 50.10p 50.22p 1831
01/03/2018 51.35p 51.44p 51.17p 51.33p 2508
28/02/2018 51.96p 51.96p 51.25p 51.25p 1008
27/02/2018 53.90p 53.90p 52.40p 52.40p 900
26/02/2018 54.00p 54.05p 53.38p 53.38p 7474
23/02/2018 53.00p 53.80p 53.00p 53.20p 580
22/02/2018 51.80p 52.28p 51.65p 52.28p 988
21/02/2018 47.80p 52.06p 47.80p 52.06p 1437

*Close Price adjusted for both dividends and splits