Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	92.950	92.950	92.950	92.950	87.126	0
2024-03-11	94.150	94.150	92.950	92.950	87.126	6
2024-03-08	95.650	98.800	95.650	98.800	92.610	51
2024-03-07	95.200	95.750	95.200	95.750	89.751	70
2024-03-06	93.950	93.950	93.950	93.950	88.064	0
2024-03-05	93.950	93.950	93.950	93.950	88.064	0
2024-03-04	94.700	94.700	93.950	93.950	88.064	150
2024-03-01	95.000	95.000	95.000	95.000	89.048	0
2024-02-29	94.400	95.000	94.400	95.000	89.048	52
2024-02-28	91.550	92.350	91.550	92.350	86.564	172
2024-02-27	91.700	91.700	91.700	91.700	85.955	200
2024-02-26	95.700	96.150	94.050	96.150	90.126	40
2024-02-23	95.800	95.800	95.800	95.800	89.798	0
2024-02-22	95.200	95.200	94.600	94.600	88.673	15
2024-02-21	94.950	95.000	94.400	94.400	88.486	19
2024-02-20	90.750	90.750	90.600	90.600	84.924	1
2024-02-19	91.650	91.650	91.450	91.450	85.720	10
2024-02-16	91.350	92.050	91.350	92.050	86.283	25
2024-02-15	86.750	86.750	86.750	86.750	81.315	0
2024-02-14	86.300	86.750	86.150	86.750	81.315	266
2024-02-13	88.000	88.000	87.400	87.400	81.924	20
2024-02-12	87.850	87.850	87.850	87.850	82.346	0
2024-02-09	87.500	89.850	87.500	89.850	84.221	26
2024-02-08	85.400	85.400	85.200	85.200	79.862	25
2024-02-07	83.850	84.750	83.850	84.750	79.440	41
2024-02-06	83.400	83.400	83.400	83.400	78.175	0
2024-02-05	83.400	83.400	83.400	83.400	78.175	52
2024-02-02	83.800	83.800	83.800	83.800	78.550	0
2024-02-01	85.050	85.050	83.600	83.600	78.362	10
2024-01-31	84.750	85.350	84.750	84.750	79.440	194
2024-01-30	85.050	85.050	85.050	85.050	79.721	0
2024-01-29	85.550	85.550	84.300	84.300	79.018	2
2024-01-26	85.750	85.750	85.750	85.750	80.378	0
2024-01-25	85.800	85.800	85.800	85.800	80.424	2
2024-01-24	85.700	85.700	85.700	85.700	80.331	100
2024-01-23	86.200	86.200	86.200	86.200	80.799	200
2024-01-22	82.800	82.800	82.800	82.800	77.612	0
2024-01-19	83.650	83.650	82.700	82.800	77.612	525
2024-01-18	83.800	83.800	83.800	83.800	78.550	0
2024-01-17	82.000	82.000	81.750	81.750	76.628	3
2024-01-16	84.200	84.200	84.200	84.200	78.925	0
2024-01-15	84.550	84.550	83.700	83.700	78.456	118
2024-01-12	83.100	83.100	83.100	83.100	77.894	25
2024-01-11	79.900	80.950	79.900	80.100	75.082	308
2024-01-10	77.050	77.800	76.800	77.800	72.926	154
2024-01-09	77.450	77.600	77.150	77.600	72.738	250
2024-01-08	75.050	75.050	75.050	75.050	70.348	0
2024-01-05	72.950	73.550	72.400	73.550	68.942	210
2024-01-04	75.200	75.200	75.100	75.100	70.395	10
2024-01-03	77.650	77.650	76.350	76.350	71.567	32
2024-01-02	79.700	79.700	79.700	79.700	74.707	12
2023-12-29	79.700	79.700	79.700	79.700	74.707	0
2023-12-28	80.050	80.050	79.350	79.350	74.379	59
2023-12-27	79.900	80.150	79.350	80.150	75.128	21
2023-12-22	78.700	78.700	78.700	78.700	73.769	0
2023-12-21	77.550	78.150	77.550	78.150	73.254	151
2023-12-20	78.700	78.700	78.700	78.700	73.769	0
2023-12-19	76.900	76.900	76.900	76.900	72.082	0
2023-12-18	76.950	77.550	76.900	76.900	72.082	3
2023-12-15	78.050	78.050	78.050	78.050	73.160	3

← NewerPage 12 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.