Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	93.950	93.950	93.950	93.950	85.627	0
2022-10-14	95.450	95.450	93.950	93.950	85.627	205
2022-10-13	90.150	94.000	90.150	94.000	85.673	325
2022-10-12	93.950	93.950	93.950	93.950	85.627	0
2022-10-11	93.950	93.950	93.950	93.950	85.627	0
2022-10-10	94.300	94.300	94.300	94.300	85.946	0
2022-10-07	96.750	96.750	94.100	94.100	85.764	7
2022-10-06	96.750	96.750	96.750	96.750	88.179	0
2022-10-05	96.550	96.550	96.550	96.550	87.997	0
2022-10-04	98.850	98.850	98.850	98.850	90.093	5
2022-10-03	91.900	91.900	91.900	91.900	83.759	0
2022-09-30	91.900	91.900	91.900	91.900	83.759	0
2022-09-29	91.500	91.500	91.500	91.500	83.394	0
2022-09-28	91.500	91.500	91.500	91.500	83.394	0
2022-09-27	93.950	93.950	93.950	93.950	85.627	0
2022-09-26	93.950	93.950	93.950	93.950	85.627	0
2022-09-23	91.350	93.950	90.900	93.950	85.627	10
2022-09-22	91.700	91.700	91.700	91.700	83.577	0
2022-09-21	92.300	92.300	92.300	92.300	84.123	0
2022-09-20	92.450	92.450	92.300	92.300	84.123	180
2022-09-19	92.100	94.750	92.100	94.750	86.356	24
2022-09-16	94.500	94.500	94.500	94.500	86.129	0
2022-09-15	98.200	98.200	96.550	96.550	87.997	2
2022-09-14	95.900	96.750	95.900	96.750	88.179	5
2022-09-13	100.30	100.30	93.950	93.950	85.627	13
2022-09-12	100.20	102.30	100.20	102.30	93.238	3
2022-09-09	97.100	97.100	97.100	97.100	88.498	0
2022-09-08	94.300	95.450	94.300	95.450	86.994	200
2022-09-07	94.100	94.100	94.100	94.100	85.764	0
2022-09-06	92.550	93.950	92.550	93.950	85.627	3
2022-09-05	93.950	93.950	93.950	93.950	85.627	0
2022-09-02	90.300	92.600	90.300	92.600	84.397	35
2022-09-01	90.150	90.150	90.150	90.150	82.164	0
2022-08-31	93.500	93.950	93.500	93.950	85.627	5
2022-08-30	93.950	93.950	93.950	93.950	85.627	0
2022-08-29	93.300	93.300	93.300	93.300	85.035	0
2022-08-26	96.150	96.150	94.250	94.700	86.311	114
2022-08-25	95.300	95.300	95.300	95.300	86.858	0
2022-08-24	95.100	95.200	95.100	95.200	86.767	100
2022-08-23	92.950	94.350	92.950	93.950	85.627	103
2022-08-22	94.250	94.800	94.100	94.100	85.764	13
2022-08-19	98.550	98.550	98.550	98.550	89.820	0
2022-08-18	98.600	98.850	98.550	98.550	89.820	160
2022-08-17	97.250	97.250	96.250	96.250	87.724	48
2022-08-16	98.150	98.150	98.150	98.150	89.455	0
2022-08-15	97.500	97.500	93.950	93.950	85.627	2
2022-08-12	97.500	97.500	97.500	97.500	88.863	0
2022-08-11	98.600	98.700	98.600	98.700	89.956	3
2022-08-10	99.200	99.200	99.200	99.200	90.412	0
2022-08-09	96.700	96.700	96.400	96.400	87.860	12
2022-08-08	96.700	96.700	96.700	96.700	88.134	0
2022-08-05	95.250	95.250	95.250	95.250	86.812	0
2022-08-04	98.400	98.400	97.900	97.900	89.227	300
2022-08-03	93.950	93.950	93.950	93.950	85.627	0
2022-08-02	94.350	94.600	94.350	94.600	86.220	25
2022-08-01	93.300	95.200	93.300	95.200	86.767	38
2022-07-29	94.550	96.600	93.600	93.600	85.308	135
2022-07-28	89.150	89.150	88.700	88.700	80.842	17
2022-07-27	86.100	87.250	83.100	84.250	76.787	140
2022-07-26	83.000	83.000	82.450	82.450	75.146	2

← NewerPage 18 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.