Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	136.90	136.90	136.90	136.90	134.44	73
2025-08-12	135.70	136.90	135.70	136.90	134.44	168
2025-08-11	134.20	134.50	134.20	134.50	132.08	110
2025-08-08	134.30	135.00	134.30	135.00	132.58	17
2025-08-07	129.90	132.90	129.90	132.90	130.51	89
2025-08-06	125.70	127.60	125.70	127.60	125.31	4
2025-08-05	126.40	126.40	126.20	126.40	124.13	32
2025-08-04	124.90	124.90	124.90	124.90	122.66	0
2025-08-01	124.90	124.90	124.90	124.90	122.66	70
2025-07-31	127.00	127.10	127.00	127.10	124.82	80
2025-07-30	124.80	126.80	121.80	126.80	124.52	1,310
2025-07-29	120.00	120.00	120.00	120.00	117.85	4
2025-07-28	122.60	122.60	119.80	119.80	117.65	691
2025-07-25	119.70	119.70	119.70	119.70	117.55	907
2025-07-24	119.50	119.50	119.50	119.50	117.35	19
2025-07-23	115.90	115.90	115.90	115.90	113.82	0
2025-07-22	115.10	115.90	115.10	115.90	113.82	64
2025-07-21	115.60	115.60	115.60	115.60	113.52	0
2025-07-18	115.30	116.30	115.10	115.60	113.52	110
2025-07-17	113.70	114.30	113.70	114.30	112.25	3
2025-07-16	112.30	112.30	112.30	112.30	110.28	0
2025-07-15	112.40	112.70	112.30	112.30	110.28	171
2025-07-14	110.90	110.90	110.90	110.90	108.91	50
2025-07-11	110.90	110.90	110.40	110.40	108.42	185
2025-07-10	109.80	109.80	109.80	109.80	107.83	0
2025-07-09	111.50	111.50	109.20	109.20	107.24	940
2025-07-08	106.20	106.20	106.00	106.00	104.10	18
2025-07-07	106.40	106.40	105.90	105.90	104.00	10
2025-07-04	107.20	107.20	106.20	106.20	104.29	27
2025-07-03	107.50	109.10	107.20	109.10	107.14	38
2025-07-02	108.90	109.70	108.90	109.70	107.73	481
2025-07-01	110.70	110.70	110.70	110.70	108.71	0
2025-06-30	110.10	110.70	110.10	110.70	108.71	38
2025-06-27	107.20	109.40	107.20	109.40	107.44	5
2025-06-26	101.60	102.00	101.60	102.00	100.17	7
2025-06-25	100.30	100.30	100.30	100.30	98.499	0
2025-06-24	100.40	101.00	100.30	101.00	99.186	92
2025-06-23	96.300	96.300	95.500	95.500	93.785	180
2025-06-20	98.150	98.150	98.150	98.150	96.388	0
2025-06-19	101.30	101.30	101.30	101.30	99.481	0
2025-06-18	101.30	101.30	101.30	101.30	99.481	46
2025-06-17	102.40	102.40	102.40	102.40	100.56	0
2025-06-16	101.90	102.40	101.90	102.40	100.56	24
2025-06-13	100.90	101.00	100.50	100.50	98.695	16
2025-06-12	101.40	102.50	101.40	102.50	100.66	52
2025-06-11	103.00	103.00	103.00	103.00	101.15	0
2025-06-10	102.70	103.50	102.50	103.40	101.54	16
2025-06-09	102.20	102.20	102.20	102.20	100.36	0
2025-06-06	102.20	102.20	102.20	102.20	100.36	14
2025-06-05	101.60	101.60	101.60	101.60	99.776	0
2025-06-04	102.80	102.80	101.60	101.60	99.776	62
2025-06-03	99.300	99.300	99.300	99.300	97.517	2
2025-06-02	100.70	100.70	100.70	100.70	98.892	6
2025-05-30	102.10	102.10	101.40	101.40	99.579	5
2025-05-29	101.30	101.30	101.30	101.30	99.481	0
2025-05-28	103.10	103.10	103.00	103.00	101.15	59
2025-05-27	101.20	101.20	101.20	101.20	99.383	0
2025-05-26	101.60	102.50	101.60	102.50	100.66	55
2025-05-23	98.200	98.200	98.200	98.200	96.437	37
2025-05-22	96.550	97.600	96.550	97.600	95.847	15

← NewerPage 6 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.