Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	88.700	88.700	88.700	88.700	79.595	0
2022-04-29	88.400	88.700	88.400	88.700	79.595	55
2022-04-28	86.050	86.050	86.050	86.050	77.217	20
2022-04-27	83.550	83.550	83.550	83.550	74.974	0
2022-04-26	83.250	83.550	83.250	83.550	74.974	27
2022-04-25	82.600	82.600	82.600	82.600	74.122	0
2022-04-22	82.600	82.600	82.600	82.600	74.122	0
2022-04-21	82.600	82.600	82.600	82.600	74.122	0
2022-04-20	82.600	82.600	82.600	82.600	74.122	0
2022-04-19	82.600	82.600	82.600	82.600	74.122	0
2022-04-14	82.600	82.600	82.600	82.600	74.122	0
2022-04-13	82.600	82.600	82.600	82.600	74.122	0
2022-04-12	82.600	82.600	82.600	82.600	74.122	0
2022-04-11	82.600	82.600	82.600	82.600	74.122	10
2022-04-08	81.150	81.150	81.150	81.150	72.820	0
2022-04-07	81.150	81.150	81.150	81.150	72.820	50
2022-04-06	84.100	85.400	84.100	85.400	76.634	60
2022-04-05	85.150	85.150	85.150	85.150	76.410	0
2022-04-04	85.600	85.600	85.600	85.600	76.814	0
2022-04-01	86.000	86.000	86.000	86.000	77.173	0
2022-03-31	85.900	85.900	85.000	85.000	76.275	50
2022-03-30	87.800	87.800	87.800	87.800	78.788	0
2022-03-29	87.800	87.800	87.800	87.800	78.788	50
2022-03-28	86.400	86.400	86.400	86.400	77.532	100
2022-03-25	84.650	84.650	84.650	84.650	75.961	0
2022-03-24	84.650	84.650	84.650	84.650	75.961	0
2022-03-23	84.650	84.650	84.650	84.650	75.961	0
2022-03-22	84.650	84.650	84.650	84.650	75.961	0
2022-03-21	84.650	84.650	84.650	84.650	75.961	0
2022-03-18	84.650	84.650	84.650	84.650	75.961	11
2022-03-17	84.350	84.350	84.350	84.350	75.692	6
2022-03-16	74.700	74.700	74.700	74.700	67.032	0
2022-03-15	74.700	74.700	74.700	74.700	67.032	0
2022-03-14	74.700	74.700	74.700	74.700	67.032	0
2022-03-11	74.700	74.700	74.700	74.700	67.032	0
2022-03-10	74.700	74.700	74.700	74.700	67.032	0
2022-03-09	74.700	74.700	74.700	74.700	67.032	0
2022-03-08	74.700	74.700	74.700	74.700	67.032	0
2022-03-07	74.700	74.700	74.700	74.700	67.032	0
2022-03-04	80.000	80.000	74.500	74.700	67.032	59
2022-03-03	81.250	81.750	80.850	80.850	72.551	368
2022-03-02	79.250	79.250	79.250	79.250	71.115	0
2022-03-01	79.250	79.250	79.250	79.250	71.115	0
2022-02-28	79.250	79.250	79.250	79.250	71.115	0
2022-02-25	79.250	79.250	79.250	79.250	71.115	165
2022-02-24	74.050	74.050	74.050	74.050	66.449	41
2022-02-23	81.350	81.350	81.350	81.350	73.000	0
2022-02-22	81.350	81.350	81.350	81.350	73.000	0
2022-02-21	82.350	82.350	81.350	81.350	73.000	16
2022-02-18	83.300	83.300	83.300	83.300	74.750	0
2022-02-17	83.250	83.300	83.250	83.300	74.750	62
2022-02-16	76.150	76.150	76.150	76.150	68.334	0
2022-02-15	76.150	76.150	76.150	76.150	68.334	10
2022-02-14	79.650	79.650	79.650	79.650	71.474	0
2022-02-11	79.650	79.650	79.650	79.650	71.474	200
2022-02-10	77.300	77.300	77.300	77.300	69.366	0
2022-02-09	77.300	77.300	77.300	77.300	69.366	0
2022-02-08	77.300	77.300	77.300	77.300	69.366	0
2022-02-07	77.300	77.300	77.300	77.300	69.366	50
2022-02-04	77.600	77.850	77.600	77.850	69.859	167

← NewerPage 20 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.