Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	110.00	110.00	108.80	109.20	104.53	89
2024-06-06	110.30	110.90	109.80	110.90	106.16	60
2024-06-05	108.50	109.90	108.50	109.90	105.20	28
2024-06-04	110.40	110.40	108.50	108.50	103.86	517
2024-06-03	111.30	112.70	111.00	112.70	107.88	1,086
2024-05-31	110.70	111.10	110.70	111.10	106.35	10
2024-05-30	109.30	111.50	109.30	111.00	106.26	120
2024-05-29	111.00	111.00	109.60	110.50	105.78	184
2024-05-28	112.70	113.20	111.60	111.90	107.12	396
2024-05-27	114.50	114.90	114.20	114.80	109.89	250
2024-05-24	112.70	114.50	112.70	114.00	109.13	105
2024-05-23	109.60	114.00	109.60	114.00	109.13	28
2024-05-22	108.60	108.60	108.60	108.60	103.96	12
2024-05-21	107.50	107.50	107.20	107.20	102.62	44
2024-05-20	110.60	110.60	110.60	110.60	103.67	23
2024-05-17	111.00	111.00	111.00	111.00	104.05	0
2024-05-16	111.00	111.00	111.00	111.00	104.05	20
2024-05-15	110.50	111.50	110.50	110.90	103.95	86
2024-05-14	107.80	108.80	107.80	108.80	101.98	24
2024-05-13	109.10	109.30	107.40	107.40	100.67	257
2024-05-10	108.50	108.60	108.50	108.60	101.80	15
2024-05-09	105.10	106.20	105.10	106.20	99.546	10
2024-05-08	103.20	103.20	103.20	103.20	96.734	0
2024-05-07	103.50	103.90	103.10	103.90	97.390	22
2024-05-06	100.50	103.10	100.50	103.10	96.641	100
2024-05-03	100.50	100.50	99.900	100.40	94.110	65
2024-05-02	100.80	100.80	100.80	100.80	94.485	2
2024-04-30	101.90	101.90	101.90	101.90	95.516	30
2024-04-29	100.30	100.30	100.30	100.30	94.016	5
2024-04-26	95.700	95.700	95.700	95.700	89.704	0
2024-04-25	96.700	96.700	95.700	95.700	89.704	196
2024-04-24	98.250	101.10	98.250	101.10	94.766	63
2024-04-23	97.000	98.350	97.000	98.350	92.188	36
2024-04-22	98.450	98.450	96.750	96.750	90.688	55
2024-04-19	97.700	97.700	96.900	97.250	91.157	69
2024-04-18	96.250	96.250	96.250	96.250	90.220	10
2024-04-17	97.300	97.550	97.300	97.550	91.438	31
2024-04-16	100.30	100.30	100.30	100.30	94.016	0
2024-04-15	98.650	100.20	98.650	99.300	93.079	152
2024-04-12	96.200	96.200	96.200	96.200	90.173	0
2024-04-11	96.200	96.200	96.200	96.200	90.173	0
2024-04-10	97.000	97.000	96.200	97.000	90.923	44
2024-04-09	98.650	99.100	97.800	97.800	91.673	123
2024-04-08	96.050	98.600	96.050	98.600	92.422	83
2024-04-05	95.550	96.350	95.550	96.350	90.313	18
2024-04-04	96.150	96.250	96.150	96.250	90.220	100
2024-04-03	95.200	95.650	95.200	95.650	89.657	120
2024-04-02	96.800	96.800	95.900	96.250	90.220	30
2024-03-28	96.800	96.800	96.800	96.800	90.735	0
2024-03-27	97.400	97.400	97.000	97.000	90.923	9
2024-03-26	99.000	99.000	99.000	99.000	92.797	17
2024-03-25	99.150	99.150	99.150	99.150	92.938	0
2024-03-22	98.350	99.150	98.350	99.150	92.938	25
2024-03-21	99.300	99.550	99.300	99.550	93.313	50
2024-03-20	96.500	98.400	96.500	98.400	92.235	138
2024-03-19	94.750	94.750	94.750	94.750	88.814	0
2024-03-18	93.550	93.550	93.550	93.550	87.689	5
2024-03-15	93.550	93.550	93.550	93.550	87.689	0
2024-03-14	93.550	93.550	93.550	93.550	87.689	135
2024-03-13	92.950	92.950	92.950	92.950	87.126	15

← NewerPage 11 of 22 · 1,275 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.