Nexans S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	125.90	125.90	122.10	122.10	122.10	498
2026-10-16	129.20	129.20	126.70	126.70	126.70	226
2026-10-15	124.30	127.30	124.00	127.30	127.30	444
2026-10-14	133.00	133.00	129.30	129.30	129.30	191
2026-10-13	130.30	132.30	130.30	131.50	131.50	47
2026-10-12	132.10	132.50	131.40	131.90	131.90	392
2026-10-09	127.60	129.30	127.60	129.30	129.30	128
2026-10-08	125.50	128.20	125.30	127.20	127.20	573
2026-10-07	131.60	131.60	127.40	127.40	127.40	475
2026-10-06	133.40	134.40	131.90	134.40	134.40	1,202
2026-10-05	136.20	136.20	132.50	134.10	134.10	279
2026-10-02	134.40	136.40	134.40	136.40	136.40	302
2026-10-01	133.60	133.60	131.70	132.80	132.80	102
2026-09-30	134.40	134.40	134.20	134.20	134.20	58
2026-09-29	135.10	135.10	133.20	133.20	133.20	56
2026-09-28	134.70	134.70	132.70	132.70	132.70	163
2026-09-25	138.30	138.50	135.60	135.70	135.70	323
2026-09-24	139.90	139.90	135.50	136.00	136.00	546
2026-09-23	144.00	144.40	141.60	141.60	141.60	133
2026-09-22	141.40	143.50	141.40	143.30	143.30	133
2026-09-21	139.70	140.90	138.70	140.90	140.90	148
2026-09-18	138.80	138.80	137.50	137.50	137.50	263
2026-09-17	137.60	137.70	136.90	137.70	137.70	123
2026-09-16	134.70	136.90	134.60	136.90	136.90	463
2026-09-15	131.90	133.50	131.20	133.50	133.50	306
2026-09-14	136.00	136.00	132.10	132.70	132.70	1,635
2026-09-11	139.20	142.20	139.20	142.20	142.20	22
2026-09-10	138.90	142.10	138.90	140.00	140.00	615
2026-09-09	140.90	140.90	137.80	137.80	137.80	383
2026-09-08	138.00	141.30	138.00	141.30	141.30	16
2026-09-07	138.40	139.70	138.40	138.80	138.80	343
2026-09-04	136.60	136.60	136.60	136.60	136.60	160
2026-09-03	138.60	138.60	138.60	138.60	138.60	220
2026-09-02	137.40	139.20	137.40	137.80	137.80	325
2026-09-01	137.60	137.60	137.60	137.60	137.60	208
2026-08-31	140.40	141.10	140.00	140.00	140.00	173
2026-08-28	142.70	142.70	142.70	142.70	142.70	270
2026-08-27	144.70	145.40	142.60	142.70	142.70	1,083
2026-08-26	140.90	140.90	140.90	140.90	140.90	58
2026-08-25	140.90	140.90	140.90	140.90	140.90	246
2026-08-24	139.40	139.80	139.40	139.80	139.80	219
2026-08-21	139.70	143.50	139.70	142.40	142.40	346
2026-08-20	137.60	137.70	137.60	137.70	137.70	227
2026-08-19	137.90	138.00	137.90	138.00	138.00	57
2026-08-18	139.40	139.80	137.70	137.70	137.70	527
2026-08-17	142.30	142.30	141.00	141.00	141.00	248
2026-08-14	142.40	142.40	140.00	140.00	140.00	855
2026-08-13	142.70	143.70	142.60	142.60	142.60	545
2026-08-12	141.00	144.00	141.00	144.00	144.00	322
2026-08-11	138.20	139.60	138.20	139.60	139.60	223
2026-08-10	139.50	139.50	139.50	139.50	139.50	112
2026-08-07	140.70	141.60	139.40	139.60	139.60	662
2026-08-06	136.10	141.80	136.10	140.70	140.70	893
2026-08-05	139.90	140.10	136.00	139.40	139.40	1,420
2026-08-04	131.30	133.80	131.30	132.50	132.50	1,105
2026-08-03	131.80	131.80	128.20	130.70	130.70	571
2026-07-31	133.90	133.90	132.20	132.20	132.20	104
2026-07-30	130.00	131.40	130.00	131.40	131.40	743
2026-07-29	132.00	132.00	128.00	128.40	128.40	265
2026-07-28	125.40	125.40	122.40	122.40	122.40	229

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	2.9000 EUR
2025-05-19	2.6000 EUR
2024-05-21	2.3000 EUR
2023-05-15	2.1000 EUR
2022-05-16	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.