Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	78.200	78.200	78.200	78.200	73.301	0
2023-06-28	78.150	78.150	78.150	78.150	73.254	0
2023-06-27	74.900	76.050	74.900	76.050	71.285	25
2023-06-26	74.750	74.750	74.350	74.350	69.692	15
2023-06-23	74.000	74.000	74.000	74.000	69.364	38
2023-06-22	76.600	76.600	76.600	76.600	71.801	0
2023-06-21	77.250	78.000	77.250	77.900	73.019	182
2023-06-20	76.850	76.850	76.850	76.850	72.035	0
2023-06-19	80.900	80.900	78.500	78.750	73.816	138
2023-06-16	81.600	81.600	81.600	81.600	76.488	0
2023-06-15	81.050	81.050	81.050	81.050	75.972	0
2023-06-14	83.000	83.000	80.250	80.250	75.222	600
2023-06-13	81.450	81.450	81.300	81.300	76.206	70
2023-06-12	78.700	79.450	78.700	79.000	74.050	751
2023-06-09	72.600	72.600	72.600	72.600	68.051	0
2023-06-08	73.250	73.250	73.250	73.250	68.661	0
2023-06-07	73.200	74.150	73.200	74.150	69.504	40
2023-06-06	72.550	72.550	72.550	72.550	68.005	0
2023-06-05	72.550	72.550	72.550	72.550	68.005	0
2023-06-02	72.550	72.550	72.550	72.550	68.005	0
2023-06-01	72.000	72.550	72.000	72.550	68.005	3
2023-05-31	71.650	71.650	71.650	71.650	67.161	10
2023-05-30	73.400	73.400	72.700	72.700	68.145	40
2023-05-29	73.750	73.750	73.350	73.350	68.754	2
2023-05-26	73.850	73.850	73.800	73.800	69.176	32
2023-05-25	76.800	76.800	76.800	76.800	71.988	0
2023-05-24	76.850	76.850	76.800	76.800	71.988	2
2023-05-23	73.750	73.750	73.750	73.750	69.129	0
2023-05-22	76.200	76.600	73.750	73.750	69.129	200
2023-05-19	77.100	77.100	77.100	77.100	72.270	0
2023-05-18	77.750	77.750	77.750	77.750	72.879	0
2023-05-17	77.150	77.150	77.150	77.150	72.316	0
2023-05-16	77.150	77.150	77.150	77.150	72.316	19
2023-05-15	75.900	75.900	75.900	75.900	71.145	0
2023-05-12	75.900	75.900	75.900	75.900	69.176	0
2023-05-11	78.550	78.550	75.900	75.900	69.176	3
2023-05-10	78.350	78.600	78.350	78.600	71.637	25
2023-05-09	79.450	79.450	79.450	79.450	72.412	28
2023-05-08	79.700	79.700	79.700	79.700	72.640	4
2023-05-05	75.500	75.500	75.500	75.500	68.812	0
2023-05-04	75.500	75.500	75.500	75.500	68.812	0
2023-05-03	76.450	76.600	76.000	76.000	69.267	26
2023-05-02	78.000	78.400	77.200	77.500	70.635	58
2023-04-28	76.400	76.900	76.400	76.900	70.088	120
2023-04-27	74.700	74.700	74.700	74.700	68.083	50
2023-04-26	75.200	75.200	74.300	74.600	67.991	37
2023-04-25	80.500	80.800	80.350	80.800	73.642	111
2023-04-24	81.400	81.400	80.950	80.950	73.779	80
2023-04-21	81.450	81.450	81.450	81.450	74.235	16
2023-04-20	82.200	82.400	82.200	82.400	75.100	57
2023-04-19	81.850	82.150	81.100	82.150	74.873	87
2023-04-18	83.350	83.350	82.550	82.550	75.237	25
2023-04-17	83.000	83.000	83.000	83.000	75.647	0
2023-04-14	83.000	83.000	83.000	83.000	75.647	20
2023-04-13	82.300	82.300	82.300	82.300	75.009	37
2023-04-12	82.450	82.700	81.550	81.850	74.599	215
2023-04-11	81.800	82.200	81.800	82.050	74.781	124
2023-04-06	82.000	82.000	82.000	82.000	74.736	20
2023-04-05	82.000	82.100	82.000	82.050	74.781	23
2023-04-04	91.200	91.200	91.200	91.200	83.121	24

← NewerPage 15 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.