Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	159.30	159.90	157.70	157.70	154.87	321
2026-04-30	155.50	159.40	155.50	159.40	156.54	240
2026-04-29	148.50	153.20	148.50	153.20	150.45	83
2026-04-28	141.60	148.70	141.60	148.00	145.34	1,480
2026-04-27	138.00	138.00	136.80	136.80	134.34	319
2026-04-24	134.10	137.50	134.10	137.50	135.03	89
2026-04-23	134.70	134.90	134.50	134.90	132.48	102
2026-04-22	138.90	139.10	135.50	135.50	133.07	572
2026-04-21	138.20	138.20	136.80	137.70	135.23	346
2026-04-20	138.10	138.30	137.80	138.30	135.82	337
2026-04-17	136.30	139.00	136.20	139.00	136.50	477
2026-04-16	136.30	137.10	135.60	136.40	133.95	251
2026-04-15	135.30	135.80	134.50	134.50	132.08	323
2026-04-14	131.50	136.50	131.50	136.50	134.05	641
2026-04-13	129.50	129.70	129.50	129.60	127.27	354
2026-04-10	129.80	130.80	129.80	130.80	128.45	672
2026-04-09	126.90	128.90	126.90	128.80	126.49	163
2026-04-08	125.00	126.90	125.00	126.70	124.42	1,686
2026-04-07	118.10	120.00	118.10	119.00	116.86	691
2026-04-02	116.50	118.00	114.60	118.00	115.88	70
2026-04-01	118.10	118.60	118.10	118.60	116.47	46
2026-03-31	114.60	114.60	112.50	112.50	110.48	3
2026-03-30	113.60	115.90	113.60	114.20	112.15	595
2026-03-27	114.10	114.30	113.10	113.90	111.85	840
2026-03-26	117.80	117.80	117.80	117.80	115.68	43
2026-03-25	118.50	118.50	118.50	118.50	116.37	204
2026-03-24	115.30	115.30	115.30	115.30	113.23	124
2026-03-23	110.00	116.80	110.00	116.80	114.70	183
2026-03-20	119.40	119.40	119.40	119.40	117.26	0
2026-03-19	119.40	119.40	119.40	119.40	117.26	0
2026-03-18	119.40	119.40	119.40	119.40	117.26	130
2026-03-17	118.80	118.80	118.80	118.80	116.67	1
2026-03-16	118.50	119.60	118.50	119.60	117.45	342
2026-03-13	118.30	119.10	117.50	117.70	115.59	86
2026-03-12	116.90	118.50	116.70	118.50	116.37	522
2026-03-11	120.00	120.00	119.70	119.70	117.55	161
2026-03-10	121.40	121.40	121.00	121.00	118.83	27
2026-03-09	117.10	118.60	117.10	118.60	116.47	52
2026-03-06	123.10	123.20	119.40	119.40	117.26	205
2026-03-05	125.70	126.20	125.70	126.20	123.93	253
2026-03-04	119.70	123.20	119.70	123.20	120.99	627
2026-03-03	116.40	116.50	115.60	116.50	114.41	566
2026-03-02	122.10	122.10	120.40	120.40	118.24	47
2026-02-27	122.50	123.00	120.30	120.30	118.14	85
2026-02-26	122.50	123.10	121.40	121.40	119.22	194
2026-02-25	122.90	122.90	122.90	122.90	120.69	0
2026-02-24	122.90	122.90	122.90	122.90	120.69	0
2026-02-23	125.50	125.50	122.90	122.90	120.69	42
2026-02-20	126.20	127.00	126.00	126.10	123.84	377
2026-02-19	127.70	127.70	124.00	126.40	124.13	776
2026-02-18	137.30	137.30	137.30	137.30	134.83	486
2026-02-17	137.00	137.00	136.90	136.90	134.44	113
2026-02-16	137.60	137.60	137.60	137.60	135.13	26
2026-02-13	137.70	137.70	137.70	137.70	135.23	86
2026-02-12	143.40	143.40	140.40	140.40	137.88	62
2026-02-11	139.70	143.40	139.70	143.20	140.63	403
2026-02-10	141.00	141.00	139.90	139.90	137.39	190
2026-02-09	138.80	140.70	138.80	140.70	138.17	227
2026-02-06	138.40	139.80	138.40	139.80	137.29	85
2026-02-05	135.00	135.00	135.00	135.00	132.58	35

← NewerPage 3 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.