Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	83.150	83.300	83.150	83.300	75.921	25
2022-07-22	84.500	84.500	84.500	84.500	77.014	0
2022-07-21	82.700	83.900	82.700	83.200	75.830	35
2022-07-20	81.700	81.700	81.700	81.700	74.462	1
2022-07-19	78.050	78.050	78.050	78.050	71.136	0
2022-07-18	78.050	78.050	78.050	78.050	71.136	0
2022-07-15	76.300	76.650	76.300	76.650	69.860	10
2022-07-14	76.000	76.000	76.000	76.000	69.267	250
2022-07-13	77.500	77.500	77.500	77.500	70.635	0
2022-07-12	77.150	77.150	77.150	77.150	70.316	0
2022-07-11	77.550	78.100	77.150	77.150	70.316	130
2022-07-08	75.600	75.600	75.600	75.600	68.903	0
2022-07-07	75.600	75.600	75.600	75.600	68.903	0
2022-07-06	75.600	75.600	75.600	75.600	68.903	115
2022-07-05	73.900	73.900	73.900	73.900	67.353	0
2022-07-04	73.900	73.900	73.900	73.900	67.353	0
2022-07-01	73.900	73.900	73.900	73.900	67.353	0
2022-06-30	76.500	76.500	73.900	73.900	67.353	30
2022-06-29	77.800	77.800	77.800	77.800	70.908	0
2022-06-28	76.900	76.900	76.900	76.900	70.088	0
2022-06-27	76.900	76.900	76.900	76.900	70.088	0
2022-06-24	75.300	76.900	75.300	76.900	70.088	5
2022-06-23	75.050	75.050	75.050	75.050	68.402	20
2022-06-22	80.350	80.350	80.350	80.350	73.232	0
2022-06-21	81.350	81.350	80.350	80.350	73.232	100
2022-06-20	80.400	80.400	78.100	80.200	73.095	686
2022-06-17	90.950	90.950	90.950	90.950	82.893	0
2022-06-16	90.950	90.950	90.950	90.950	82.893	0
2022-06-15	90.950	90.950	90.950	90.950	82.893	0
2022-06-14	90.950	90.950	90.950	90.950	82.893	55
2022-06-13	93.100	93.100	93.100	93.100	84.853	0
2022-06-10	93.100	93.100	93.100	93.100	84.853	0
2022-06-09	93.350	93.350	93.350	93.350	85.080	0
2022-06-08	93.350	93.350	93.350	93.350	85.080	0
2022-06-07	94.550	94.550	94.550	94.550	86.174	0
2022-06-06	93.950	94.350	93.950	94.350	85.992	18
2022-06-03	93.200	93.200	93.200	93.200	84.944	0
2022-06-02	93.200	93.200	93.200	93.200	84.944	0
2022-06-01	93.200	93.200	93.200	93.200	84.944	0
2022-05-31	95.000	95.000	93.550	93.550	85.263	20
2022-05-30	88.050	88.050	88.050	88.050	80.250	0
2022-05-27	88.050	88.050	88.050	88.050	80.250	0
2022-05-26	88.050	88.050	88.050	88.050	80.250	0
2022-05-25	84.250	84.250	84.250	84.250	76.787	0
2022-05-24	84.250	84.250	84.250	84.250	76.787	15
2022-05-23	85.100	85.100	85.100	85.100	77.561	20
2022-05-20	83.700	83.700	83.700	83.700	76.285	0
2022-05-19	83.700	83.700	83.700	83.700	76.285	0
2022-05-18	82.650	83.700	82.650	83.700	76.285	265
2022-05-17	77.800	77.800	77.800	77.800	70.908	0
2022-05-16	77.800	77.800	77.800	77.800	70.908	0
2022-05-13	77.800	77.800	77.800	77.800	69.814	0
2022-05-12	76.500	77.800	76.500	77.800	69.814	15
2022-05-11	80.300	80.300	80.300	80.300	72.058	0
2022-05-10	80.300	80.300	80.300	80.300	72.058	0
2022-05-09	88.700	88.700	88.700	88.700	79.595	0
2022-05-06	88.700	88.700	88.700	88.700	79.595	0
2022-05-05	88.700	88.700	88.700	88.700	79.595	0
2022-05-04	88.700	88.700	88.700	88.700	79.595	0
2022-05-03	88.700	88.700	88.700	88.700	79.595	0

← NewerPage 19 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.