Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	98.250	98.250	98.200	98.200	96.437	38
2025-05-20	100.60	100.60	99.800	99.800	98.008	24
2025-05-19	103.00	103.00	103.00	103.00	101.15	0
2025-05-16	103.20	103.20	103.00	103.00	98.597	3
2025-05-15	101.70	101.70	101.20	101.20	96.874	73
2025-05-14	102.80	102.80	102.80	102.80	98.406	0
2025-05-13	102.50	103.30	102.50	102.80	98.406	43
2025-05-12	101.40	103.20	101.40	103.20	98.789	278
2025-05-09	98.350	98.350	98.350	98.350	94.146	0
2025-05-08	100.90	100.90	99.100	99.100	94.864	142
2025-05-07	97.250	97.250	96.950	96.950	92.806	10
2025-05-06	97.000	97.650	97.000	97.650	93.476	200
2025-05-05	98.650	98.650	97.800	97.800	93.619	108
2025-05-02	96.950	97.950	96.950	97.750	93.572	142
2025-04-30	91.000	96.750	91.000	96.400	92.279	751
2025-04-29	92.700	92.700	92.700	92.700	88.737	0
2025-04-28	91.500	92.700	91.500	92.700	88.737	595
2025-04-25	90.400	90.400	89.100	89.100	85.291	50
2025-04-24	89.450	89.450	89.200	89.200	85.387	9
2025-04-23	87.400	88.600	87.400	87.800	84.047	42
2025-04-22	85.350	85.350	85.000	85.200	81.558	8
2025-04-17	87.300	87.300	87.300	87.300	83.568	0
2025-04-16	89.250	89.300	88.550	88.950	85.148	228
2025-04-15	88.900	88.900	88.900	88.900	85.100	0
2025-04-14	87.450	88.900	87.450	88.900	85.100	270
2025-04-11	83.700	84.700	82.900	84.700	81.079	19
2025-04-10	88.800	89.900	84.300	84.500	80.888	5,041
2025-04-09	80.500	80.500	80.000	80.000	76.580	5
2025-04-08	82.750	83.300	81.850	82.600	79.069	534
2025-04-07	75.750	81.950	75.750	81.000	77.538	127
2025-04-04	89.150	89.150	81.200	81.800	78.303	507
2025-04-03	90.300	90.500	89.650	90.500	86.632	382
2025-04-02	90.000	92.500	90.000	92.500	88.546	308
2025-04-01	90.450	90.450	90.450	90.450	86.584	48
2025-03-31	90.250	91.100	90.250	91.100	87.206	70
2025-03-28	94.000	94.300	93.050	93.250	89.264	296
2025-03-27	95.650	96.000	94.350	94.350	90.317	21
2025-03-26	101.10	101.50	96.800	96.800	92.662	276
2025-03-25	99.500	100.00	99.500	100.00	95.725	10
2025-03-24	98.350	98.350	98.350	98.350	94.146	0
2025-03-21	97.600	98.350	97.600	98.350	94.146	30
2025-03-20	100.60	100.60	98.950	99.000	94.768	225
2025-03-19	99.250	101.10	99.250	101.10	96.778	106
2025-03-18	100.80	102.10	99.800	99.800	95.534	1,790
2025-03-17	97.150	97.150	97.150	97.150	92.997	0
2025-03-14	93.350	97.200	93.350	97.150	92.997	878
2025-03-13	92.400	94.000	92.350	92.900	88.929	124
2025-03-12	93.250	94.150	93.250	94.150	90.126	83
2025-03-11	93.050	93.400	92.750	92.750	88.785	54
2025-03-10	95.200	95.200	92.950	92.950	88.977	114
2025-03-07	94.800	95.400	94.000	95.200	91.131	342
2025-03-06	103.00	103.00	103.00	103.00	98.597	53
2025-03-05	93.800	93.800	93.800	93.800	89.790	0
2025-03-04	97.100	97.100	93.650	93.800	89.790	195
2025-03-03	99.500	99.750	98.550	98.550	94.337	54
2025-02-28	100.60	100.60	100.60	100.60	96.300	0
2025-02-27	102.50	102.50	100.10	100.60	96.300	245
2025-02-26	104.50	106.00	104.50	105.50	100.99	336
2025-02-25	104.50	104.50	104.50	104.50	100.03	0
2025-02-24	104.50	105.10	104.50	105.10	100.61	42

← NewerPage 7 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.