Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	107.00	107.40	106.30	106.30	101.76	197
2025-02-20	105.50	108.60	104.70	107.50	102.90	473
2025-02-19	96.300	105.60	96.100	105.50	100.99	1,466
2025-02-18	94.050	95.900	94.050	95.900	91.801	46
2025-02-17	94.400	95.300	94.400	94.650	90.604	217
2025-02-14	95.300	95.500	93.150	93.150	89.168	50
2025-02-13	94.550	94.550	93.600	94.000	89.982	143
2025-02-12	94.400	94.650	93.200	93.200	89.216	8
2025-02-11	93.750	93.750	93.750	93.750	89.743	0
2025-02-10	92.550	92.550	92.550	92.550	88.594	0
2025-02-07	93.150	93.400	92.550	92.550	88.594	603
2025-02-06	92.900	92.900	92.900	92.900	88.929	15
2025-02-05	91.350	91.700	88.800	89.300	85.483	376
2025-02-04	92.800	92.850	92.550	92.850	88.881	22
2025-02-03	92.000	92.200	91.350	92.200	88.259	112
2025-01-31	94.550	94.550	94.550	94.550	90.508	3
2025-01-30	95.250	95.250	92.900	92.900	88.929	1
2025-01-29	95.000	95.000	95.000	95.000	90.939	125
2025-01-28	96.250	96.250	93.600	93.750	89.743	37
2025-01-27	94.050	94.050	94.050	94.050	90.030	18
2025-01-24	97.250	97.250	97.250	97.250	93.093	0
2025-01-23	97.300	97.300	96.500	97.250	93.093	107
2025-01-22	97.950	99.000	97.000	97.000	92.854	225
2025-01-21	93.950	93.950	93.950	93.950	89.934	0
2025-01-20	93.950	93.950	93.950	93.950	89.934	0
2025-01-17	93.950	93.950	93.950	93.950	89.934	0
2025-01-16	94.000	94.600	93.950	93.950	89.934	15
2025-01-15	94.000	94.950	94.000	94.500	90.461	80
2025-01-14	91.500	91.500	91.000	91.000	87.110	5
2025-01-13	91.900	92.200	91.400	91.600	87.685	138
2025-01-10	100.50	100.50	94.100	94.100	90.078	317
2025-01-09	99.800	101.50	99.800	101.50	97.161	11
2025-01-08	98.750	99.600	98.250	98.450	94.242	45
2025-01-07	103.40	103.40	103.40	103.40	98.980	0
2025-01-06	102.70	105.00	102.60	103.90	99.459	270
2025-01-03	104.20	104.20	103.70	104.10	99.650	48
2025-01-02	104.50	104.50	104.30	104.30	99.842	1
2024-12-30	104.90	104.90	103.40	103.40	98.980	3
2024-12-27	104.00	105.20	104.00	105.20	100.70	277
2024-12-23	104.00	104.00	104.00	104.00	99.554	2
2024-12-20	103.50	104.00	102.40	104.00	99.554	130
2024-12-19	104.50	104.90	104.20	104.20	99.746	23
2024-12-18	104.60	106.50	104.60	106.50	101.95	74
2024-12-17	106.80	106.80	105.10	105.10	100.61	128
2024-12-16	106.30	106.30	103.00	103.00	98.597	11
2024-12-13	107.00	107.00	105.90	105.90	101.37	55
2024-12-12	111.10	111.10	111.10	111.10	106.35	0
2024-12-11	111.20	111.30	110.10	111.10	106.35	113
2024-12-10	110.00	110.00	110.00	110.00	105.30	0
2024-12-09	111.50	111.50	109.90	110.00	105.30	180
2024-12-06	110.80	111.50	110.80	111.50	106.73	8
2024-12-05	109.30	110.20	109.20	109.20	104.53	60
2024-12-04	109.00	109.40	109.00	109.40	104.72	7
2024-12-03	107.10	107.10	106.40	106.40	101.85	24
2024-12-02	106.90	106.90	105.70	106.80	102.23	92
2024-11-29	107.50	107.50	107.50	107.50	102.90	48
2024-11-28	107.50	107.50	107.50	107.50	102.90	0
2024-11-27	106.50	107.50	106.50	107.50	102.90	38
2024-11-26	104.70	108.70	104.70	107.20	102.62	200
2024-11-25	104.80	104.80	104.80	104.80	100.32	0

← NewerPage 8 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.