Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	72.900	72.900	72.900	72.900	68.333	0
2023-12-13	74.350	74.350	72.900	72.900	68.333	13
2023-12-12	75.700	75.700	75.700	75.700	70.957	0
2023-12-11	75.700	75.700	75.700	75.700	70.957	0
2023-12-08	75.700	75.700	75.700	75.700	70.957	0
2023-12-07	73.950	73.950	73.950	73.950	69.317	228
2023-12-06	74.200	74.200	74.200	74.200	69.551	0
2023-12-05	72.000	72.900	72.000	72.900	68.333	1,172
2023-12-04	73.100	73.100	72.000	72.000	67.489	127
2023-12-01	71.050	71.050	71.050	71.050	66.599	0
2023-11-30	71.050	71.050	71.050	71.050	66.599	0
2023-11-29	71.050	71.050	71.050	71.050	66.599	0
2023-11-28	71.050	71.050	71.050	71.050	66.599	50
2023-11-27	71.150	71.150	71.150	71.150	66.692	0
2023-11-24	71.000	71.000	71.000	71.000	66.552	0
2023-11-23	69.650	69.650	69.650	69.650	65.286	0
2023-11-22	70.050	70.500	69.800	70.500	66.083	120
2023-11-21	69.550	69.550	69.550	69.550	65.193	0
2023-11-20	71.000	71.000	70.450	70.750	66.317	33
2023-11-17	70.950	70.950	70.950	70.950	66.505	0
2023-11-16	70.150	70.150	70.150	70.150	65.755	0
2023-11-15	70.800	71.500	70.250	71.500	67.020	152
2023-11-14	68.150	68.150	68.150	68.150	63.880	73
2023-11-13	67.150	67.150	67.150	67.150	62.943	0
2023-11-10	65.900	66.850	65.900	66.850	62.662	190
2023-11-09	65.200	66.700	64.750	66.700	62.521	1,034
2023-11-08	65.100	65.400	65.100	65.400	61.303	138
2023-11-07	65.000	65.100	64.850	65.100	61.021	788
2023-11-06	66.250	66.250	66.250	66.250	62.099	0
2023-11-03	67.600	67.600	67.600	67.600	63.365	0
2023-11-02	65.350	66.050	65.350	66.050	61.912	51
2023-11-01	66.700	66.700	66.700	66.700	62.521	0
2023-10-31	66.500	66.700	66.400	66.700	62.521	243
2023-10-30	65.900	65.900	65.900	65.900	61.771	0
2023-10-27	66.500	66.500	66.000	66.000	61.865	101
2023-10-26	64.750	64.750	64.750	64.750	60.693	40
2023-10-25	65.800	65.800	65.800	65.800	61.677	0
2023-10-24	65.900	65.900	65.800	65.800	61.677	505
2023-10-23	64.800	64.850	64.600	64.600	60.553	181
2023-10-20	65.850	65.850	65.850	65.850	61.724	0
2023-10-19	66.800	66.800	66.800	66.800	62.615	0
2023-10-18	68.650	68.650	68.650	68.650	64.349	62
2023-10-17	69.100	69.100	69.050	69.100	64.771	93
2023-10-16	65.700	65.700	65.700	65.700	61.584	15
2023-10-13	69.700	69.850	67.150	67.150	62.943	55
2023-10-12	75.400	75.400	75.400	75.400	70.676	70
2023-10-11	74.100	74.100	74.100	74.100	69.457	0
2023-10-10	73.650	73.650	72.650	72.650	68.098	214
2023-10-09	72.350	72.350	72.350	72.350	67.817	0
2023-10-06	73.400	73.400	73.350	73.350	68.754	10
2023-10-05	74.100	74.100	74.100	74.100	69.457	0
2023-10-04	75.400	75.400	75.400	75.400	70.676	0
2023-10-03	75.400	75.400	75.400	75.400	70.676	0
2023-10-02	75.400	75.400	75.400	75.400	70.676	0
2023-09-29	75.400	75.400	75.400	75.400	70.676	0
2023-09-28	75.400	75.400	75.400	75.400	70.676	0
2023-09-27	73.700	73.700	73.700	73.700	69.083	0
2023-09-26	72.450	72.450	72.450	72.450	67.911	12
2023-09-25	73.600	73.600	73.600	73.600	68.989	125
2023-09-22	74.500	74.500	74.400	74.400	69.739	8

← NewerPage 13 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.