Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 116.90 | 116.90 | 116.90 | 116.90 | 111.90 | 65 |
| 2024-08-29 | 115.40 | 117.00 | 115.30 | 115.80 | 110.85 | 473 |
| 2024-08-28 | 117.00 | 117.00 | 115.60 | 115.90 | 110.95 | 45 |
| 2024-08-27 | 117.20 | 117.90 | 117.10 | 117.90 | 112.86 | 625 |
| 2024-08-26 | 121.50 | 121.50 | 118.10 | 118.20 | 113.15 | 25 |
| 2024-08-23 | 121.40 | 121.80 | 120.90 | 121.60 | 116.40 | 67 |
| 2024-08-22 | 120.50 | 120.50 | 120.40 | 120.40 | 115.25 | 2 |
| 2024-08-21 | 119.60 | 120.50 | 119.50 | 119.50 | 114.39 | 80 |
| 2024-08-20 | 120.00 | 120.00 | 119.90 | 119.90 | 114.77 | 8 |
| 2024-08-19 | 116.90 | 117.30 | 115.00 | 117.10 | 112.09 | 1,886 |
| 2024-08-16 | 123.00 | 123.10 | 120.10 | 121.50 | 116.31 | 1,908 |
| 2024-08-15 | 124.00 | 124.00 | 123.70 | 123.70 | 118.41 | 108 |
| 2024-08-14 | 124.60 | 124.60 | 124.60 | 124.60 | 119.27 | 0 |
| 2024-08-13 | 120.50 | 121.30 | 119.10 | 121.30 | 116.11 | 490 |
| 2024-08-12 | 119.80 | 122.10 | 118.80 | 122.10 | 116.88 | 3 |
| 2024-08-09 | 119.20 | 119.40 | 119.20 | 119.40 | 114.30 | 86 |
| 2024-08-08 | 117.30 | 117.70 | 117.20 | 117.70 | 112.67 | 3 |
| 2024-08-07 | 116.90 | 118.20 | 116.90 | 117.60 | 112.57 | 54 |
| 2024-08-06 | 112.20 | 113.40 | 111.00 | 113.40 | 108.55 | 54 |
| 2024-08-05 | 106.90 | 108.80 | 106.80 | 108.00 | 103.38 | 307 |
| 2024-08-02 | 112.00 | 112.70 | 111.90 | 112.70 | 107.88 | 171 |
| 2024-08-01 | 119.60 | 119.60 | 119.60 | 119.60 | 114.49 | 0 |
| 2024-07-31 | 120.10 | 120.40 | 119.60 | 119.60 | 114.49 | 60 |
| 2024-07-30 | 117.50 | 119.70 | 117.50 | 119.20 | 114.10 | 120 |
| 2024-07-29 | 117.30 | 117.30 | 117.30 | 117.30 | 112.29 | 0 |
| 2024-07-26 | 114.20 | 117.40 | 114.20 | 117.10 | 112.09 | 48 |
| 2024-07-25 | 113.30 | 114.60 | 113.20 | 114.60 | 109.70 | 100 |
| 2024-07-24 | 117.60 | 117.60 | 114.20 | 115.00 | 110.08 | 209 |
| 2024-07-23 | 106.30 | 106.30 | 104.80 | 104.80 | 100.32 | 37 |
| 2024-07-22 | 107.00 | 107.00 | 107.00 | 107.00 | 102.43 | 24 |
| 2024-07-19 | 103.30 | 103.30 | 103.20 | 103.20 | 98.789 | 93 |
| 2024-07-18 | 103.50 | 104.50 | 101.60 | 103.80 | 99.363 | 86 |
| 2024-07-17 | 104.10 | 104.90 | 104.00 | 104.90 | 100.42 | 142 |
| 2024-07-16 | 103.80 | 105.70 | 103.80 | 105.70 | 101.18 | 224 |
| 2024-07-15 | 104.90 | 105.50 | 104.80 | 104.80 | 100.32 | 33 |
| 2024-07-12 | 106.40 | 106.40 | 106.40 | 106.40 | 101.85 | 5 |
| 2024-07-11 | 103.40 | 103.80 | 103.40 | 103.80 | 99.363 | 35 |
| 2024-07-10 | 102.80 | 104.00 | 102.80 | 103.30 | 98.884 | 374 |
| 2024-07-09 | 105.80 | 105.80 | 101.70 | 101.70 | 97.353 | 126 |
| 2024-07-08 | 108.90 | 108.90 | 107.10 | 107.10 | 102.52 | 10 |
| 2024-07-05 | 111.70 | 111.70 | 109.80 | 109.80 | 105.11 | 84 |
| 2024-07-04 | 112.00 | 112.00 | 110.30 | 110.30 | 105.59 | 36 |
| 2024-07-03 | 107.60 | 110.10 | 107.60 | 110.10 | 105.39 | 161 |
| 2024-07-02 | 104.40 | 106.80 | 104.10 | 106.80 | 102.23 | 202 |
| 2024-07-01 | 105.30 | 105.90 | 104.50 | 104.50 | 100.03 | 91 |
| 2024-06-28 | 106.50 | 106.50 | 103.60 | 103.60 | 99.172 | 121 |
| 2024-06-27 | 109.30 | 110.00 | 108.10 | 108.50 | 103.86 | 81 |
| 2024-06-26 | 110.20 | 111.50 | 108.60 | 108.60 | 103.96 | 378 |
| 2024-06-25 | 106.70 | 106.70 | 106.70 | 106.70 | 102.14 | 0 |
| 2024-06-24 | 106.70 | 106.70 | 106.70 | 106.70 | 102.14 | 0 |
| 2024-06-21 | 106.70 | 106.70 | 106.70 | 106.70 | 102.14 | 0 |
| 2024-06-20 | 105.50 | 105.50 | 105.50 | 105.50 | 100.99 | 0 |
| 2024-06-19 | 106.40 | 106.40 | 105.50 | 105.50 | 100.99 | 46 |
| 2024-06-18 | 104.10 | 104.10 | 104.00 | 104.00 | 99.554 | 7 |
| 2024-06-17 | 103.40 | 103.40 | 102.60 | 102.60 | 98.214 | 41 |
| 2024-06-14 | 101.90 | 102.70 | 101.70 | 102.70 | 98.310 | 174 |
| 2024-06-13 | 107.90 | 108.30 | 106.70 | 106.70 | 102.14 | 57 |
| 2024-06-12 | 109.00 | 109.00 | 109.00 | 109.00 | 104.34 | 0 |
| 2024-06-11 | 108.70 | 108.70 | 107.60 | 107.60 | 103.00 | 137 |
| 2024-06-10 | 108.30 | 108.30 | 107.40 | 108.00 | 103.38 | 37 |
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.