Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	121.00	121.70	121.00	121.70	119.51	194
2025-11-04	119.30	119.30	118.90	118.90	116.77	305
2025-11-03	122.00	122.00	121.50	121.50	119.32	371
2025-10-31	122.60	122.60	122.00	122.00	119.81	1
2025-10-30	121.70	122.10	121.50	121.50	119.32	27
2025-10-29	120.10	121.80	120.00	121.80	119.61	0
2025-10-28	121.90	121.90	120.50	120.50	118.34	305
2025-10-27	123.40	123.50	122.00	122.00	119.81	356
2025-10-24	120.80	120.80	120.80	120.80	118.63	0
2025-10-23	123.20	123.20	119.90	120.80	118.63	1,173
2025-10-22	120.00	120.00	120.00	120.00	117.85	86
2025-10-21	121.50	122.30	121.50	122.30	120.10	212
2025-10-20	120.80	120.80	120.80	120.80	118.63	45
2025-10-17	117.40	120.70	117.40	120.70	118.53	311
2025-10-16	118.40	121.10	118.40	121.10	118.93	164
2025-10-15	120.20	120.20	120.20	120.20	118.04	202
2025-10-14	118.30	118.60	117.90	118.60	116.47	262
2025-10-13	112.80	117.20	112.80	115.40	113.33	3,039
2025-10-10	124.80	127.50	124.80	126.40	124.13	1,738
2025-10-09	130.40	130.60	130.40	130.60	128.25	162
2025-10-08	128.60	128.60	128.60	128.60	126.29	0
2025-10-07	129.40	129.40	128.60	128.60	126.29	49
2025-10-06	130.90	130.90	130.90	130.90	128.55	0
2025-10-03	129.50	130.90	129.50	130.90	128.55	17
2025-10-02	129.10	129.10	129.10	129.10	126.78	0
2025-10-01	129.10	129.10	129.10	129.10	126.78	179
2025-09-30	129.10	129.10	129.10	129.10	126.78	0
2025-09-29	129.20	129.70	129.10	129.10	126.78	153
2025-09-26	130.00	130.00	129.60	129.60	127.27	266
2025-09-25	130.60	131.00	130.60	131.00	128.65	1,138
2025-09-24	134.60	135.00	134.60	135.00	132.58	28
2025-09-23	136.20	136.20	134.70	134.70	132.28	65
2025-09-22	133.80	133.80	133.80	133.80	131.40	0
2025-09-19	134.20	134.20	133.80	133.80	131.40	158
2025-09-18	132.80	133.10	132.80	133.10	130.71	424
2025-09-17	133.90	133.90	133.90	133.90	131.50	0
2025-09-16	135.50	135.50	133.90	133.90	131.50	183
2025-09-15	134.90	134.90	134.00	134.00	131.59	10
2025-09-12	132.90	133.70	132.90	133.70	131.30	98
2025-09-11	131.10	131.10	130.80	130.80	128.45	139
2025-09-10	128.70	131.10	128.70	131.10	128.75	61
2025-09-09	128.10	128.10	125.10	125.10	122.85	63
2025-09-08	127.40	128.90	127.40	128.10	125.80	20
2025-09-05	127.80	127.80	125.10	125.10	122.85	12
2025-09-04	123.50	126.20	123.50	126.20	123.93	66
2025-09-03	127.20	127.20	127.20	127.20	124.92	0
2025-09-02	129.60	129.60	127.00	127.20	124.92	247
2025-09-01	128.60	128.60	128.60	128.60	126.29	6
2025-08-29	131.50	131.50	131.40	131.50	129.14	236
2025-08-28	132.30	132.30	132.30	132.30	129.92	1
2025-08-27	130.70	130.70	130.20	130.20	127.86	106
2025-08-26	128.70	129.80	127.90	129.70	127.37	279
2025-08-25	136.50	136.50	135.40	135.40	132.97	84
2025-08-22	134.70	136.80	134.70	136.80	134.34	214
2025-08-21	134.10	134.10	134.10	134.10	131.69	0
2025-08-20	137.90	138.00	134.60	138.00	135.52	72
2025-08-19	139.70	141.70	139.70	140.70	138.17	290
2025-08-18	139.10	139.10	137.50	138.80	136.31	86
2025-08-15	138.80	139.30	138.30	139.30	136.80	19
2025-08-14	136.90	136.90	136.90	136.90	134.44	0

← NewerPage 5 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.