Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-02-03	80.600	80.600	80.600	80.600	72.327	200
2022-02-02	80.800	80.800	80.800	80.800	72.506	0
2022-02-01	80.800	80.800	80.800	80.800	72.506	100
2022-01-31	76.850	76.850	76.850	76.850	68.962	0
2022-01-28	76.850	76.850	76.850	76.850	68.962	130
2022-01-27	80.850	80.850	80.850	80.850	72.551	0
2022-01-26	80.850	80.850	80.850	80.850	72.551	15
2022-01-25	87.400	87.400	87.400	87.400	78.429	0
2022-01-24	87.400	87.400	87.400	87.400	78.429	0
2022-01-21	87.400	87.400	87.400	87.400	78.429	0
2022-01-20	87.400	87.400	87.400	87.400	78.429	0
2022-01-19	87.400	87.400	87.400	87.400	78.429	0
2022-01-18	87.400	87.400	87.400	87.400	78.429	45
2022-01-17	89.500	89.500	89.500	89.500	80.313	0
2022-01-14	89.500	89.500	89.500	89.500	80.313	33
2022-01-13	85.000	85.000	85.000	85.000	76.275	0
2022-01-12	85.000	85.000	85.000	85.000	76.275	0
2022-01-11	85.000	85.000	85.000	85.000	76.275	0
2022-01-10	85.000	85.000	85.000	85.000	76.275	0
2022-01-07	85.000	85.000	85.000	85.000	76.275	0
2022-01-06	85.000	85.000	85.000	85.000	76.275	176
2022-01-05	85.550	85.550	85.550	85.550	76.769	0
2022-01-04	85.550	85.550	85.550	85.550	76.769	0
2022-01-03	85.550	85.550	85.550	85.550	76.769	0
2021-12-30	85.550	85.550	85.550	85.550	76.769	0
2021-12-29	81.600	81.600	81.600	81.600	73.224	0
2021-12-28	81.600	81.600	81.600	81.600	73.224	0
2021-12-27	81.600	81.600	81.600	81.600	73.224	0
2021-12-23	81.600	81.600	81.600	81.600	73.224	0
2021-12-22	81.600	81.600	81.600	81.600	73.224	0
2021-12-21	81.600	81.600	81.600	81.600	73.224	0
2021-12-20	81.600	81.600	81.600	81.600	73.224	0
2021-12-17	81.600	81.600	81.600	81.600	73.224	61
2021-12-16	82.350	82.350	82.350	82.350	73.897	0
2021-12-15	82.350	82.350	82.350	82.350	73.897	0
2021-12-14	82.350	82.350	82.350	82.350	73.897	0
2021-12-13	82.350	82.350	82.350	82.350	73.897	0
2021-12-10	82.350	82.350	82.350	82.350	73.897	52
2021-12-09	82.850	82.850	82.850	82.850	74.346	4
2021-12-08	83.600	83.600	83.600	83.600	75.019	0
2021-12-07	83.600	83.600	83.600	83.600	75.019	0
2021-12-06	83.600	83.600	83.600	83.600	75.019	0
2021-12-03	83.600	83.600	83.600	83.600	75.019	12
2021-12-02	83.150	83.150	83.150	83.150	74.615	0
2021-12-01	83.150	83.150	83.150	83.150	74.615	0
2021-11-30	83.100	83.150	83.100	83.150	74.615	400
2021-11-29	83.600	83.600	83.600	83.600	75.019	0
2021-11-26	83.600	83.600	83.600	83.600	75.019	20
2021-11-25	86.300	86.300	86.300	86.300	77.442	20
2021-11-24	90.350	90.350	90.350	90.350	81.076	0
2021-11-23	90.350	90.350	90.350	90.350	81.076	0
2021-11-22	90.350	90.350	90.350	90.350	81.076	0
2021-11-19	90.300	90.350	90.300	90.350	81.076	500
2021-11-18	61.810	61.810	61.810	61.810	55.466	0
2021-11-17	61.810	61.810	61.810	61.810	55.466	0
2021-11-16	61.810	61.810	61.810	61.810	55.466	0
2021-11-15	61.810	61.810	61.810	61.810	55.466	0
2021-11-12	61.810	61.810	61.810	61.810	55.466	0

← NewerPage 21 of 22 · 1,281 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.