Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | 562 |
| 2026-07-24 | 133.50 | 133.50 | 132.00 | 133.30 | 133.30 | 111 |
| 2026-07-23 | 134.40 | 134.40 | 134.20 | 134.20 | 134.20 | 129 |
| 2026-07-22 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 123 |
| 2026-07-21 | 134.80 | 135.20 | 134.30 | 134.30 | 134.30 | 457 |
| 2026-07-20 | 136.30 | 136.40 | 133.50 | 133.50 | 133.50 | 309 |
| 2026-07-17 | 131.20 | 135.60 | 131.20 | 135.60 | 135.60 | 407 |
| 2026-07-16 | 132.10 | 133.90 | 132.10 | 133.90 | 133.90 | 237 |
| 2026-07-15 | 136.00 | 136.30 | 134.90 | 134.90 | 134.90 | 157 |
| 2026-07-14 | 133.40 | 136.40 | 133.40 | 136.40 | 136.40 | 263 |
| 2026-07-13 | 131.80 | 133.60 | 131.80 | 133.10 | 133.10 | 700 |
| 2026-07-10 | 134.00 | 134.20 | 132.80 | 133.30 | 133.30 | 412 |
| 2026-07-09 | 133.40 | 133.40 | 132.80 | 133.40 | 133.40 | 815 |
| 2026-07-08 | 132.30 | 132.30 | 131.50 | 131.50 | 131.50 | 532 |
| 2026-07-07 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 173 |
| 2026-07-06 | 139.00 | 139.00 | 138.20 | 138.90 | 138.90 | 546 |
| 2026-07-03 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 0 |
| 2026-07-02 | 138.00 | 142.00 | 137.50 | 137.50 | 137.50 | 433 |
| 2026-07-01 | 142.50 | 143.60 | 140.00 | 140.30 | 140.30 | 467 |
| 2026-06-30 | 146.20 | 146.20 | 145.30 | 145.30 | 145.30 | 202 |
| 2026-06-29 | 143.60 | 143.80 | 142.00 | 142.50 | 142.50 | 458 |
| 2026-06-26 | 142.60 | 142.60 | 140.70 | 140.70 | 140.70 | 408 |
| 2026-06-25 | 149.80 | 149.80 | 147.30 | 147.30 | 147.30 | 97 |
| 2026-06-24 | 148.60 | 149.70 | 147.00 | 149.10 | 149.10 | 206 |
| 2026-06-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 231 |
| 2026-06-22 | 158.80 | 158.90 | 158.80 | 158.90 | 158.90 | 231 |
| 2026-06-19 | 159.50 | 162.50 | 159.50 | 160.50 | 160.50 | 250 |
| 2026-06-18 | 152.00 | 155.20 | 151.20 | 155.20 | 155.20 | 391 |
| 2026-06-17 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 55 |
| 2026-06-16 | 150.20 | 150.30 | 149.40 | 149.40 | 149.40 | 114 |
| 2026-06-15 | 148.90 | 150.10 | 148.90 | 150.10 | 150.10 | 138 |
| 2026-06-12 | 147.00 | 147.00 | 144.60 | 146.00 | 146.00 | 350 |
| 2026-06-11 | 145.90 | 145.90 | 145.60 | 145.60 | 145.60 | 16 |
| 2026-06-10 | 143.70 | 146.70 | 143.70 | 146.70 | 146.70 | 314 |
| 2026-06-09 | 154.30 | 154.30 | 148.90 | 148.90 | 148.90 | 427 |
| 2026-06-08 | 152.10 | 155.60 | 152.10 | 153.10 | 153.10 | 78 |
| 2026-06-05 | 156.90 | 156.90 | 154.80 | 154.80 | 154.80 | 515 |
| 2026-06-04 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 262 |
| 2026-06-03 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 37 |
| 2026-06-02 | 160.90 | 160.90 | 160.50 | 160.50 | 160.50 | 17 |
| 2026-06-01 | 158.50 | 158.50 | 156.30 | 157.10 | 157.10 | 433 |
| 2026-05-29 | 159.50 | 160.10 | 158.40 | 158.40 | 158.40 | 246 |
| 2026-05-28 | 161.20 | 161.60 | 159.10 | 159.10 | 159.10 | 75 |
| 2026-05-27 | 162.10 | 162.10 | 161.00 | 161.00 | 161.00 | 366 |
| 2026-05-26 | 162.00 | 164.20 | 162.00 | 162.20 | 162.20 | 180 |
| 2026-05-25 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2026-05-22 | 161.50 | 161.50 | 161.50 | 161.50 | 158.60 | 19 |
| 2026-05-21 | 159.40 | 159.40 | 159.40 | 159.40 | 156.54 | 1 |
| 2026-05-20 | 155.60 | 156.60 | 155.60 | 156.60 | 153.79 | 2 |
| 2026-05-19 | 158.00 | 158.00 | 154.00 | 154.00 | 151.23 | 388 |
| 2026-05-18 | 160.20 | 160.20 | 160.20 | 160.20 | 157.32 | 146 |
| 2026-05-15 | 166.30 | 166.40 | 165.40 | 165.40 | 162.43 | 372 |
| 2026-05-14 | 167.60 | 167.60 | 167.60 | 167.60 | 164.59 | 17 |
| 2026-05-13 | 166.20 | 167.00 | 165.60 | 165.70 | 162.72 | 92 |
| 2026-05-12 | 163.10 | 163.10 | 160.00 | 160.00 | 157.13 | 249 |
| 2026-05-11 | 162.10 | 162.10 | 162.10 | 162.10 | 159.19 | 99 |
| 2026-05-08 | 161.30 | 162.80 | 161.30 | 162.80 | 159.88 | 570 |
| 2026-05-07 | 165.60 | 166.00 | 161.30 | 161.30 | 158.40 | 552 |
| 2026-05-06 | 157.80 | 157.80 | 157.80 | 157.80 | 154.97 | 0 |
| 2026-05-05 | 157.70 | 159.00 | 157.70 | 157.80 | 154.97 | 165 |
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.