Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	76.300	76.300	74.700	74.900	70.207	52
2023-09-20	78.200	78.350	78.200	78.350	73.441	79
2023-09-19	76.450	76.450	76.450	76.450	71.660	0
2023-09-18	76.450	76.450	76.450	76.450	71.660	0
2023-09-15	77.550	77.550	77.550	77.550	72.691	3
2023-09-14	70.250	70.250	70.250	70.250	65.849	6
2023-09-13	70.500	70.500	70.250	70.250	65.849	30
2023-09-12	72.400	72.400	71.350	71.350	66.880	141
2023-09-11	72.200	72.200	72.200	72.200	67.677	0
2023-09-08	72.150	72.150	72.150	72.150	67.630	2
2023-09-07	72.050	72.050	72.050	72.050	67.536	0
2023-09-06	75.000	75.000	73.400	74.350	69.692	13
2023-09-05	76.300	76.300	75.450	75.450	70.723	45
2023-09-04	76.800	76.800	76.800	76.800	71.988	0
2023-09-01	75.600	75.600	75.600	75.600	70.863	12
2023-08-31	76.050	76.100	76.050	76.100	71.332	3
2023-08-30	75.650	75.650	75.650	75.650	70.910	0
2023-08-29	76.700	76.700	76.700	76.700	71.895	0
2023-08-28	76.600	76.600	76.600	76.600	71.801	14
2023-08-25	74.950	75.150	74.950	75.150	70.442	7
2023-08-24	76.600	76.600	75.200	75.200	70.489	1
2023-08-23	73.950	73.950	73.950	73.950	69.317	0
2023-08-22	73.950	73.950	73.950	73.950	69.317	0
2023-08-21	73.450	74.100	73.100	73.100	68.520	14
2023-08-18	71.800	73.100	71.800	73.100	68.520	267
2023-08-17	73.000	73.000	73.000	73.000	68.426	0
2023-08-16	74.750	74.750	74.750	74.750	70.067	0
2023-08-15	76.450	76.450	75.200	75.200	70.489	85
2023-08-14	76.650	76.650	76.650	76.650	71.848	0
2023-08-11	76.650	76.650	76.650	76.650	71.848	20
2023-08-10	77.200	77.200	77.200	77.200	72.363	0
2023-08-09	78.300	78.300	78.300	78.300	73.394	4
2023-08-08	81.900	81.900	81.900	81.900	76.769	0
2023-08-07	81.900	81.900	81.900	81.900	76.769	0
2023-08-04	79.700	79.700	79.650	79.650	74.660	52
2023-08-03	79.850	79.850	79.850	79.850	74.847	0
2023-08-02	79.900	80.000	79.900	80.000	74.988	452
2023-08-01	79.300	79.900	79.300	79.900	74.894	42
2023-07-31	80.200	81.600	80.200	81.600	76.488	760
2023-07-28	77.700	77.700	77.700	77.700	72.832	0
2023-07-27	77.700	77.700	77.700	77.700	72.832	4
2023-07-26	81.500	81.500	81.500	81.500	76.394	0
2023-07-25	81.100	81.550	81.100	81.500	76.394	64
2023-07-24	80.600	81.150	80.600	81.150	76.066	25
2023-07-21	80.400	80.400	80.400	80.400	75.363	0
2023-07-20	81.750	81.750	81.750	81.750	76.628	0
2023-07-19	82.650	83.000	82.650	83.000	77.800	28
2023-07-18	76.750	76.750	76.750	76.750	71.941	0
2023-07-17	77.000	77.450	77.000	77.450	72.598	20
2023-07-14	78.450	78.450	78.450	78.450	73.535	0
2023-07-13	78.750	78.750	78.750	78.750	73.816	0
2023-07-12	78.950	79.750	78.950	79.750	74.753	19
2023-07-11	78.450	78.450	78.450	78.450	73.535	4
2023-07-10	77.300	77.300	77.300	77.300	72.457	0
2023-07-07	75.700	77.350	75.700	77.350	72.504	11
2023-07-06	77.500	77.500	77.500	77.500	72.644	20
2023-07-05	77.900	77.900	77.900	77.900	73.019	60
2023-07-04	76.250	76.250	76.250	76.250	71.473	0
2023-07-03	78.750	78.750	78.750	78.750	73.816	0
2023-06-30	78.200	78.200	78.200	78.200	73.301	0

← NewerPage 14 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.