Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 104.80 | 104.80 | 104.80 | 104.80 | 100.32 | 0 |
| 2024-11-22 | 105.70 | 106.10 | 104.70 | 104.80 | 100.32 | 245 |
| 2024-11-21 | 109.80 | 109.80 | 108.50 | 109.00 | 104.34 | 107 |
| 2024-11-20 | 111.80 | 111.80 | 110.30 | 110.30 | 105.59 | 208 |
| 2024-11-19 | 112.40 | 112.40 | 109.20 | 109.40 | 104.72 | 231 |
| 2024-11-18 | 112.90 | 112.90 | 112.90 | 112.90 | 108.07 | 0 |
| 2024-11-15 | 114.90 | 114.90 | 112.90 | 112.90 | 108.07 | 284 |
| 2024-11-14 | 119.70 | 119.70 | 117.10 | 117.50 | 112.48 | 171 |
| 2024-11-13 | 114.70 | 120.00 | 114.50 | 118.60 | 113.53 | 315 |
| 2024-11-12 | 116.80 | 116.80 | 114.20 | 114.20 | 109.32 | 268 |
| 2024-11-11 | 120.40 | 120.40 | 117.70 | 119.80 | 114.68 | 296 |
| 2024-11-08 | 120.20 | 120.40 | 118.50 | 119.00 | 113.91 | 192 |
| 2024-11-07 | 119.40 | 120.20 | 118.20 | 120.20 | 115.06 | 199 |
| 2024-11-06 | 129.50 | 129.50 | 126.10 | 126.10 | 120.71 | 292 |
| 2024-11-05 | 130.50 | 132.50 | 130.50 | 132.50 | 126.84 | 59 |
| 2024-11-04 | 131.20 | 131.20 | 131.20 | 131.20 | 125.59 | 20 |
| 2024-11-01 | 127.90 | 127.90 | 127.90 | 127.90 | 122.43 | 0 |
| 2024-10-31 | 127.70 | 130.60 | 127.70 | 127.90 | 122.43 | 223 |
| 2024-10-30 | 138.30 | 138.30 | 123.50 | 129.20 | 123.68 | 654 |
| 2024-10-29 | 142.20 | 143.50 | 138.30 | 138.30 | 132.39 | 420 |
| 2024-10-28 | 137.90 | 139.50 | 137.90 | 138.90 | 132.96 | 179 |
| 2024-10-25 | 134.60 | 136.60 | 134.60 | 135.20 | 129.42 | 0 |
| 2024-10-24 | 134.10 | 134.70 | 134.10 | 134.70 | 128.94 | 4 |
| 2024-10-23 | 134.40 | 134.40 | 134.10 | 134.10 | 128.37 | 18 |
| 2024-10-22 | 135.90 | 135.90 | 135.90 | 135.90 | 130.09 | 13 |
| 2024-10-21 | 137.90 | 138.10 | 136.70 | 137.30 | 131.43 | 260 |
| 2024-10-18 | 138.20 | 138.20 | 137.50 | 137.50 | 131.62 | 30 |
| 2024-10-17 | 137.50 | 139.90 | 137.50 | 138.80 | 132.87 | 187 |
| 2024-10-16 | 132.40 | 134.50 | 132.40 | 134.50 | 128.75 | 95 |
| 2024-10-15 | 135.00 | 135.00 | 134.80 | 134.80 | 129.04 | 69 |
| 2024-10-14 | 135.10 | 135.10 | 133.00 | 133.10 | 127.41 | 151 |
| 2024-10-11 | 131.30 | 134.00 | 131.30 | 134.00 | 128.27 | 113 |
| 2024-10-10 | 132.00 | 132.00 | 128.20 | 128.20 | 122.72 | 16 |
| 2024-10-09 | 130.20 | 130.70 | 130.00 | 130.70 | 125.11 | 14 |
| 2024-10-08 | 128.00 | 128.00 | 128.00 | 128.00 | 122.53 | 30 |
| 2024-10-07 | 128.50 | 128.60 | 127.70 | 127.90 | 122.43 | 122 |
| 2024-10-04 | 128.60 | 128.70 | 128.50 | 128.50 | 123.01 | 105 |
| 2024-10-03 | 130.20 | 130.20 | 128.50 | 128.50 | 123.01 | 46 |
| 2024-10-02 | 131.40 | 131.80 | 131.40 | 131.80 | 126.17 | 10 |
| 2024-10-01 | 130.80 | 131.60 | 130.80 | 131.60 | 125.97 | 115 |
| 2024-09-30 | 132.00 | 135.80 | 132.00 | 135.80 | 130.00 | 121 |
| 2024-09-27 | 130.80 | 132.10 | 130.80 | 132.10 | 126.45 | 10 |
| 2024-09-26 | 131.90 | 131.90 | 131.90 | 131.90 | 126.26 | 0 |
| 2024-09-25 | 127.50 | 129.00 | 127.10 | 128.80 | 123.29 | 230 |
| 2024-09-24 | 128.70 | 129.00 | 128.00 | 128.00 | 122.53 | 36 |
| 2024-09-23 | 131.80 | 131.80 | 130.30 | 130.60 | 125.02 | 83 |
| 2024-09-20 | 132.30 | 133.00 | 131.30 | 131.30 | 125.69 | 113 |
| 2024-09-19 | 125.10 | 125.10 | 125.10 | 125.10 | 119.75 | 0 |
| 2024-09-18 | 127.70 | 129.50 | 125.10 | 125.10 | 119.75 | 364 |
| 2024-09-17 | 124.60 | 128.50 | 124.60 | 125.90 | 120.52 | 239 |
| 2024-09-16 | 120.40 | 121.90 | 120.40 | 121.90 | 116.69 | 92 |
| 2024-09-13 | 119.40 | 119.40 | 119.40 | 119.40 | 114.30 | 100 |
| 2024-09-12 | 119.70 | 120.00 | 119.30 | 120.00 | 114.87 | 31 |
| 2024-09-11 | 117.50 | 120.40 | 117.50 | 120.40 | 115.25 | 84 |
| 2024-09-10 | 117.30 | 117.30 | 117.30 | 117.30 | 112.29 | 0 |
| 2024-09-09 | 115.80 | 115.80 | 113.60 | 114.50 | 109.61 | 112 |
| 2024-09-06 | 116.00 | 116.00 | 116.00 | 116.00 | 111.04 | 3 |
| 2024-09-05 | 121.40 | 121.40 | 119.00 | 119.90 | 114.77 | 272 |
| 2024-09-04 | 123.50 | 124.40 | 123.50 | 124.30 | 118.99 | 193 |
| 2024-09-03 | 116.60 | 116.60 | 116.60 | 116.60 | 111.62 | 0 |
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.