Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	135.20	137.50	135.20	137.50	135.03	210
2026-02-03	134.80	134.80	134.80	134.80	132.38	46
2026-02-02	130.00	130.00	130.00	130.00	127.67	10
2026-01-30	133.00	135.40	133.00	135.40	132.97	76
2026-01-29	133.00	133.00	131.20	131.20	128.84	102
2026-01-28	130.90	130.90	130.90	130.90	128.55	103
2026-01-27	128.50	130.40	128.50	130.40	128.06	118
2026-01-26	128.00	128.00	127.00	127.00	124.72	270
2026-01-23	126.10	126.10	126.10	126.10	123.84	0
2026-01-22	126.10	126.10	126.10	126.10	123.84	0
2026-01-21	124.60	126.10	124.60	126.10	123.84	10
2026-01-20	123.50	123.50	121.50	121.90	119.71	234
2026-01-19	122.00	125.10	122.00	125.10	122.85	258
2026-01-16	126.20	126.20	123.80	123.80	121.58	282
2026-01-15	124.80	124.80	124.40	124.80	122.56	33
2026-01-14	123.60	123.60	123.60	123.60	121.38	0
2026-01-13	124.40	124.40	123.60	123.60	121.38	95
2026-01-12	122.80	122.90	122.80	122.90	120.69	228
2026-01-09	125.30	125.60	125.10	125.60	123.34	486
2026-01-08	127.20	127.20	125.80	125.80	123.54	10
2026-01-07	126.80	126.80	126.80	126.80	124.52	0
2026-01-06	126.80	126.80	126.80	126.80	124.52	104
2026-01-05	130.70	132.90	130.70	132.90	130.51	313
2026-01-02	127.00	128.30	127.00	128.30	126.00	505
2025-12-30	126.20	126.20	126.20	126.20	123.93	0
2025-12-29	124.20	127.60	124.20	127.60	125.31	85
2025-12-23	124.20	124.20	124.20	124.20	121.97	0
2025-12-22	124.40	124.40	124.40	124.40	122.17	40
2025-12-19	122.50	122.50	122.50	122.50	120.30	46
2025-12-18	123.80	123.80	123.80	123.80	121.58	0
2025-12-17	123.80	123.80	123.80	123.80	121.58	0
2025-12-16	123.80	123.80	123.80	123.80	121.58	100
2025-12-15	126.00	126.00	126.00	126.00	123.74	0
2025-12-12	126.00	126.00	126.00	126.00	123.74	16
2025-12-11	125.50	126.40	125.50	126.10	123.84	114
2025-12-10	127.80	127.80	127.70	127.70	125.41	50
2025-12-09	130.70	130.70	116.50	122.00	119.81	912
2025-12-08	129.70	131.00	128.20	128.20	125.90	110
2025-12-05	129.60	129.60	129.60	129.60	127.27	26
2025-12-04	129.90	129.90	129.90	129.90	127.57	6
2025-12-03	125.70	128.10	125.70	128.10	125.80	48
2025-12-02	126.00	127.60	125.90	125.90	123.64	183
2025-12-01	123.30	128.70	123.30	128.70	126.39	173
2025-11-28	124.90	124.90	124.90	124.90	122.66	0
2025-11-27	124.20	125.00	124.20	124.90	122.66	774
2025-11-26	121.80	121.80	121.80	121.80	119.61	0
2025-11-25	119.60	121.80	119.60	121.80	119.61	78
2025-11-24	120.50	120.50	120.50	120.50	118.34	49
2025-11-21	120.00	120.00	119.60	119.60	117.45	42
2025-11-20	126.70	126.70	124.50	124.60	122.36	140
2025-11-19	127.40	127.40	126.70	126.70	124.42	638
2025-11-18	121.80	121.80	121.80	121.80	119.61	0
2025-11-17	121.80	121.80	121.80	121.80	119.61	30
2025-11-14	122.10	122.10	122.10	122.10	119.91	25
2025-11-13	122.60	122.60	122.60	122.60	120.40	0
2025-11-12	122.60	122.60	122.60	122.60	120.40	124
2025-11-11	120.50	121.30	120.50	121.30	119.12	275
2025-11-10	121.30	121.30	120.30	120.30	118.14	44
2025-11-07	124.50	124.50	124.50	124.50	122.26	0
2025-11-06	124.40	124.50	124.40	124.50	122.26	66

← NewerPage 4 of 22 · 1,278 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.