Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 122.80 | 122.80 | 117.80 | 118.50 | 113.39 | 244,753 |
| 2024-09-04 | 121.90 | 124.40 | 121.90 | 124.00 | 118.65 | 122,948 |
| 2024-09-03 | 117.80 | 127.40 | 117.80 | 123.50 | 118.17 | 197,340 |
| 2024-09-02 | 116.60 | 118.60 | 115.20 | 118.20 | 113.10 | 71,752 |
| 2024-08-30 | 115.60 | 117.50 | 114.10 | 116.70 | 111.67 | 221,355 |
| 2024-08-29 | 115.90 | 117.10 | 115.10 | 115.90 | 110.90 | 115,316 |
| 2024-08-28 | 116.50 | 117.70 | 115.70 | 116.20 | 111.19 | 112,220 |
| 2024-08-27 | 118.10 | 118.20 | 116.10 | 116.30 | 111.28 | 81,407 |
| 2024-08-26 | 121.30 | 121.50 | 116.80 | 118.20 | 113.10 | 83,559 |
| 2024-08-23 | 120.40 | 122.40 | 120.30 | 121.60 | 116.36 | 81,747 |
| 2024-08-22 | 120.30 | 120.80 | 119.40 | 120.40 | 115.21 | 117,610 |
| 2024-08-21 | 119.90 | 120.60 | 119.30 | 120.30 | 115.11 | 144,715 |
| 2024-08-20 | 117.90 | 120.40 | 117.90 | 119.90 | 114.73 | 109,171 |
| 2024-08-19 | 116.50 | 117.70 | 112.60 | 117.40 | 112.34 | 125,175 |
| 2024-08-16 | 122.70 | 123.70 | 119.70 | 120.10 | 114.92 | 161,378 |
| 2024-08-15 | 124.80 | 124.90 | 122.40 | 122.40 | 117.12 | 126,745 |
| 2024-08-14 | 122.70 | 124.70 | 121.40 | 124.70 | 119.32 | 161,318 |
| 2024-08-13 | 119.30 | 121.80 | 118.70 | 121.80 | 116.55 | 130,343 |
| 2024-08-12 | 119.30 | 120.10 | 118.60 | 119.20 | 114.06 | 109,398 |
| 2024-08-09 | 118.50 | 120.10 | 118.20 | 119.10 | 113.96 | 168,406 |
| 2024-08-08 | 116.40 | 118.80 | 115.20 | 117.80 | 112.72 | 158,209 |
| 2024-08-07 | 114.80 | 118.60 | 114.70 | 117.30 | 112.24 | 123,678 |
| 2024-08-06 | 111.80 | 113.70 | 110.50 | 113.70 | 108.80 | 178,182 |
| 2024-08-05 | 107.50 | 111.40 | 106.10 | 111.00 | 106.21 | 163,870 |
| 2024-08-02 | 114.40 | 115.30 | 111.70 | 112.60 | 107.74 | 133,781 |
| 2024-08-01 | 118.80 | 119.10 | 114.70 | 115.60 | 110.61 | 109,030 |
| 2024-07-31 | 120.20 | 120.80 | 118.90 | 119.60 | 114.44 | 142,856 |
| 2024-07-30 | 117.20 | 120.40 | 116.00 | 119.20 | 114.06 | 183,109 |
| 2024-07-29 | 116.50 | 118.00 | 116.10 | 117.30 | 112.24 | 145,412 |
| 2024-07-26 | 114.60 | 118.00 | 114.00 | 116.90 | 111.86 | 154,541 |
| 2024-07-25 | 111.50 | 114.60 | 109.40 | 114.60 | 109.66 | 312,125 |
| 2024-07-24 | 116.00 | 118.70 | 113.00 | 116.10 | 111.09 | 307,366 |
| 2024-07-23 | 105.80 | 107.50 | 104.40 | 107.20 | 102.58 | 147,002 |
| 2024-07-22 | 104.00 | 107.00 | 104.00 | 105.50 | 100.95 | 85,744 |
| 2024-07-19 | 103.70 | 104.10 | 102.10 | 103.80 | 99.324 | 121,521 |
| 2024-07-18 | 104.70 | 105.10 | 101.50 | 103.70 | 99.228 | 122,791 |
| 2024-07-17 | 104.00 | 105.30 | 103.60 | 104.10 | 99.611 | 78,824 |
| 2024-07-16 | 104.80 | 105.90 | 103.20 | 105.60 | 101.05 | 103,372 |
| 2024-07-15 | 105.80 | 106.30 | 104.50 | 104.80 | 100.28 | 94,168 |
| 2024-07-12 | 104.80 | 106.50 | 104.00 | 106.20 | 101.62 | 73,786 |
| 2024-07-11 | 103.60 | 105.40 | 102.70 | 105.00 | 100.47 | 129,823 |
| 2024-07-10 | 101.60 | 104.60 | 101.60 | 104.10 | 99.611 | 83,627 |
| 2024-07-09 | 105.30 | 106.40 | 100.70 | 101.30 | 96.932 | 189,647 |
| 2024-07-08 | 108.60 | 111.00 | 104.60 | 105.00 | 100.47 | 143,540 |
| 2024-07-05 | 111.70 | 112.30 | 108.00 | 108.80 | 104.11 | 162,135 |
| 2024-07-04 | 110.70 | 111.90 | 110.40 | 111.20 | 106.40 | 112,774 |
| 2024-07-03 | 107.20 | 110.40 | 106.70 | 110.10 | 105.35 | 103,037 |
| 2024-07-02 | 104.30 | 106.80 | 103.80 | 106.80 | 102.19 | 103,240 |
| 2024-07-01 | 105.90 | 106.60 | 104.50 | 104.50 | 99.994 | 87,241 |
| 2024-06-28 | 108.20 | 108.20 | 102.60 | 102.90 | 98.463 | 167,262 |
| 2024-06-27 | 109.00 | 109.90 | 107.70 | 108.50 | 103.82 | 92,263 |
| 2024-06-26 | 111.30 | 111.30 | 108.10 | 108.50 | 103.82 | 126,055 |
| 2024-06-25 | 108.30 | 110.30 | 108.20 | 109.70 | 104.97 | 131,402 |
| 2024-06-24 | 106.60 | 109.00 | 105.80 | 108.30 | 103.63 | 93,853 |
| 2024-06-21 | 109.20 | 110.50 | 106.20 | 106.60 | 102.00 | 177,359 |
| 2024-06-20 | 105.80 | 108.70 | 105.80 | 108.50 | 103.82 | 112,351 |
| 2024-06-19 | 104.90 | 106.70 | 104.90 | 105.50 | 100.95 | 78,245 |
| 2024-06-18 | 103.60 | 104.60 | 102.80 | 104.40 | 99.898 | 96,540 |
| 2024-06-17 | 102.60 | 104.50 | 101.95 | 103.10 | 98.654 | 112,755 |
| 2024-06-14 | 106.30 | 106.60 | 101.10 | 102.00 | 97.601 | 181,307 |
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 |
| 2021-05-19 | 0.7000 EUR |
| 2019-05-17 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.