Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	89.150	89.350	89.150	89.350	81.435	11
2023-01-09	82.600	82.600	82.600	82.600	75.283	0
2023-01-06	82.600	82.600	82.600	82.600	75.283	0
2023-01-05	82.600	82.600	82.600	82.600	75.283	0
2023-01-04	85.500	85.500	85.500	85.500	77.926	0
2023-01-03	85.500	85.500	85.500	85.500	77.926	0
2023-01-02	85.550	85.550	85.550	85.550	77.971	0
2022-12-30	85.550	85.550	85.550	85.550	77.971	0
2022-12-29	86.000	86.000	86.000	86.000	78.382	0
2022-12-28	86.000	86.000	86.000	86.000	78.382	0
2022-12-27	86.000	86.000	86.000	86.000	78.382	0
2022-12-23	86.100	86.100	86.100	86.100	78.473	0
2022-12-22	86.950	86.950	86.950	86.950	79.247	4
2022-12-21	86.150	86.150	86.150	86.150	78.518	0
2022-12-20	86.150	86.150	86.150	86.150	78.518	0
2022-12-19	86.150	86.150	86.150	86.150	78.518	0
2022-12-16	86.150	86.150	86.150	86.150	78.518	0
2022-12-15	86.150	86.150	86.150	86.150	78.518	0
2022-12-14	86.150	86.150	86.150	86.150	78.518	0
2022-12-13	86.950	87.000	86.400	87.000	79.293	68
2022-12-12	85.800	85.800	85.800	85.800	78.199	0
2022-12-09	84.050	84.050	84.050	84.050	76.604	0
2022-12-08	84.050	84.050	84.050	84.050	76.604	0
2022-12-07	83.700	84.050	83.700	84.050	76.604	5
2022-12-06	83.700	83.700	83.700	83.700	76.285	0
2022-12-05	84.300	84.300	84.300	84.300	76.832	20
2022-12-02	83.950	83.950	83.950	83.950	76.513	100
2022-12-01	91.350	91.350	91.350	91.350	83.258	0
2022-11-30	91.350	91.350	91.350	91.350	83.258	0
2022-11-29	91.350	91.350	91.350	91.350	83.258	0
2022-11-28	91.350	91.350	91.350	91.350	83.258	0
2022-11-25	91.350	91.350	91.350	91.350	83.258	0
2022-11-24	91.350	91.350	91.350	91.350	83.258	0
2022-11-23	91.100	91.100	91.100	91.100	83.030	0
2022-11-22	89.600	89.600	89.600	89.600	81.663	0
2022-11-21	88.300	88.300	88.300	88.300	80.478	0
2022-11-18	88.300	88.300	88.300	88.300	80.478	0
2022-11-17	88.300	88.300	88.300	88.300	80.478	0
2022-11-16	88.650	88.650	88.650	88.650	80.797	0
2022-11-15	91.500	91.500	91.500	91.500	83.394	0
2022-11-14	91.200	91.200	91.200	91.200	83.121	5
2022-11-11	90.800	92.050	90.800	92.050	83.896	5
2022-11-10	87.400	87.400	87.400	87.400	79.658	5
2022-11-09	87.600	87.600	87.600	87.600	79.840	5
2022-11-08	89.300	89.300	89.300	89.300	81.389	0
2022-11-07	86.850	86.850	86.850	86.850	79.156	0
2022-11-04	85.350	85.350	85.350	85.350	77.789	0
2022-11-03	83.700	83.700	83.700	83.700	76.285	0
2022-11-02	85.750	85.750	85.150	85.150	77.607	20
2022-11-01	95.000	95.000	95.000	95.000	86.584	0
2022-10-31	94.600	94.600	94.600	94.600	86.220	0
2022-10-28	94.750	94.750	94.750	94.750	86.356	0
2022-10-27	95.050	95.050	95.050	95.050	86.630	0
2022-10-26	98.000	98.000	96.550	96.550	87.997	50
2022-10-25	93.950	93.950	93.950	93.950	85.627	0
2022-10-24	93.950	93.950	93.950	93.950	85.627	0
2022-10-21	93.950	93.950	93.950	93.950	85.627	0
2022-10-20	96.900	96.900	96.900	96.900	88.316	0
2022-10-19	96.900	96.900	96.900	96.900	88.316	0
2022-10-18	98.750	98.750	98.700	98.700	89.956	120

← NewerPage 17 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.