Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	91.200	91.200	91.200	91.200	83.121	24
2023-04-03	90.900	90.900	90.900	90.900	82.847	0
2023-03-31	90.900	90.900	90.900	90.900	82.847	0
2023-03-30	90.900	90.900	90.900	90.900	82.847	43
2023-03-29	88.900	88.900	88.900	88.900	81.025	0
2023-03-28	88.900	88.900	88.900	88.900	81.025	50
2023-03-27	89.000	89.000	89.000	89.000	81.116	0
2023-03-24	89.700	89.700	89.000	89.000	81.116	13
2023-03-23	92.850	92.850	92.850	92.850	84.625	75
2023-03-22	89.000	89.000	89.000	89.000	81.116	0
2023-03-21	89.000	89.000	89.000	89.000	81.116	0
2023-03-20	89.000	89.000	89.000	89.000	81.116	0
2023-03-17	89.000	89.000	89.000	89.000	81.116	0
2023-03-16	88.950	89.000	88.950	89.000	81.116	3
2023-03-15	92.000	92.750	92.000	92.750	84.534	102
2023-03-14	90.850	90.850	90.850	90.850	82.802	8
2023-03-13	91.700	91.700	90.250	90.250	82.255	31
2023-03-10	96.400	96.400	96.400	96.400	87.860	0
2023-03-09	94.950	96.400	94.700	96.400	87.860	70
2023-03-08	94.950	94.950	94.950	94.950	86.539	0
2023-03-07	94.950	94.950	94.950	94.950	86.539	3
2023-03-06	93.300	94.150	93.300	94.100	85.764	88
2023-03-03	92.450	92.450	92.450	92.450	84.260	0
2023-03-02	92.450	92.450	92.450	92.450	84.260	0
2023-03-01	91.400	91.400	91.400	91.400	83.303	21
2023-02-28	91.300	91.300	91.300	91.300	83.212	0
2023-02-27	92.250	92.250	92.250	92.250	84.078	0
2023-02-24	92.250	92.250	92.250	92.250	84.078	0
2023-02-23	91.650	92.250	91.650	92.250	84.078	45
2023-02-22	91.000	91.000	91.000	91.000	82.939	7
2023-02-21	92.800	92.800	92.550	92.550	84.351	10
2023-02-20	96.450	96.450	96.450	96.450	87.906	0
2023-02-17	96.450	96.450	96.450	96.450	87.906	2
2023-02-16	96.400	96.400	96.400	96.400	87.860	0
2023-02-15	95.800	95.900	95.800	95.900	87.405	75
2023-02-14	97.600	97.600	97.600	97.600	88.954	4
2023-02-13	97.000	97.000	97.000	97.000	88.407	0
2023-02-10	97.000	97.000	97.000	97.000	88.407	0
2023-02-09	97.000	97.000	97.000	97.000	88.407	0
2023-02-08	97.000	97.000	97.000	97.000	88.407	0
2023-02-07	98.350	98.350	97.000	97.000	88.407	7
2023-02-06	100.70	100.70	99.850	100.40	91.506	25
2023-02-03	100.90	101.00	99.600	101.00	92.053	201
2023-02-02	100.50	100.50	100.50	100.50	91.597	3
2023-02-01	98.900	98.900	98.900	98.900	90.139	0
2023-01-31	96.800	96.800	96.800	96.800	88.225	10
2023-01-30	97.100	97.100	97.100	97.100	88.498	0
2023-01-27	95.200	95.200	95.200	95.200	86.767	0
2023-01-26	95.200	95.200	95.200	95.200	86.767	0
2023-01-25	93.450	93.450	93.450	93.450	85.172	0
2023-01-24	94.050	94.050	93.100	93.100	84.853	15
2023-01-23	92.050	92.050	92.050	92.050	83.896	0
2023-01-20	92.050	92.050	92.050	92.050	83.896	0
2023-01-19	94.100	94.100	94.100	94.100	85.764	0
2023-01-18	95.150	95.150	94.100	94.100	85.764	25
2023-01-17	96.000	96.000	96.000	96.000	87.496	0
2023-01-16	94.950	94.950	94.950	94.950	86.539	120
2023-01-13	91.050	91.050	91.050	91.050	82.984	0
2023-01-12	91.400	91.600	91.050	91.050	82.984	175
2023-01-11	89.350	89.350	89.350	89.350	81.435	0

← NewerPage 16 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.