Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 108.90 | 109.10 | 106.40 | 106.40 | 101.81 | 86,403 |
| 2024-06-12 | 107.90 | 110.60 | 107.80 | 109.00 | 104.30 | 107,034 |
| 2024-06-11 | 108.70 | 109.90 | 107.50 | 107.60 | 102.96 | 75,248 |
| 2024-06-10 | 106.90 | 108.70 | 105.70 | 108.20 | 103.53 | 89,212 |
| 2024-06-07 | 110.70 | 111.40 | 107.80 | 108.90 | 104.20 | 209,514 |
| 2024-06-06 | 110.00 | 110.90 | 109.60 | 110.90 | 106.12 | 94,619 |
| 2024-06-05 | 108.60 | 110.50 | 108.20 | 109.90 | 105.16 | 80,579 |
| 2024-06-04 | 110.70 | 110.70 | 108.40 | 108.40 | 103.73 | 63,275 |
| 2024-06-03 | 111.70 | 112.00 | 110.50 | 110.80 | 106.02 | 108,116 |
| 2024-05-31 | 110.90 | 111.60 | 109.60 | 111.10 | 106.31 | 127,598 |
| 2024-05-30 | 109.40 | 111.50 | 107.10 | 111.00 | 106.21 | 73,037 |
| 2024-05-29 | 111.30 | 111.60 | 108.70 | 110.50 | 105.73 | 98,946 |
| 2024-05-28 | 113.60 | 113.60 | 111.00 | 111.60 | 106.79 | 100,054 |
| 2024-05-27 | 113.30 | 114.60 | 113.00 | 113.50 | 108.61 | 41,399 |
| 2024-05-24 | 112.80 | 114.50 | 112.40 | 114.00 | 109.08 | 88,368 |
| 2024-05-23 | 108.70 | 114.00 | 108.70 | 114.00 | 109.08 | 96,026 |
| 2024-05-22 | 108.10 | 109.10 | 107.80 | 108.50 | 103.82 | 52,575 |
| 2024-05-21 | 108.40 | 108.60 | 106.70 | 108.10 | 103.44 | 60,554 |
| 2024-05-20 | 109.90 | 110.50 | 109.10 | 110.10 | 103.15 | 51,039 |
| 2024-05-17 | 110.70 | 110.90 | 108.10 | 109.50 | 102.59 | 90,643 |
| 2024-05-16 | 110.70 | 111.10 | 109.80 | 110.80 | 103.81 | 89,543 |
| 2024-05-15 | 109.20 | 111.80 | 109.00 | 110.40 | 103.43 | 105,924 |
| 2024-05-14 | 107.70 | 109.20 | 107.60 | 108.80 | 101.93 | 95,482 |
| 2024-05-13 | 108.60 | 109.80 | 106.60 | 107.10 | 100.34 | 97,696 |
| 2024-05-10 | 106.40 | 109.10 | 106.10 | 108.60 | 101.75 | 98,701 |
| 2024-05-09 | 104.10 | 106.30 | 104.00 | 106.20 | 99.497 | 98,948 |
| 2024-05-08 | 103.60 | 105.10 | 103.00 | 104.10 | 97.530 | 89,279 |
| 2024-05-07 | 103.40 | 104.10 | 102.90 | 103.90 | 97.343 | 84,046 |
| 2024-05-06 | 100.20 | 103.20 | 100.00 | 103.00 | 96.499 | 89,191 |
| 2024-05-03 | 100.50 | 101.80 | 98.250 | 99.900 | 93.595 | 105,732 |
| 2024-05-02 | 99.600 | 101.90 | 99.200 | 101.60 | 95.188 | 98,235 |
| 2024-04-30 | 101.00 | 102.20 | 100.40 | 100.40 | 94.064 | 116,289 |
| 2024-04-29 | 99.600 | 101.30 | 99.450 | 100.90 | 94.532 | 83,900 |
| 2024-04-26 | 97.250 | 99.200 | 96.500 | 99.200 | 92.939 | 74,100 |
| 2024-04-25 | 97.600 | 97.700 | 94.500 | 96.450 | 90.363 | 95,741 |
| 2024-04-24 | 99.500 | 99.800 | 97.550 | 98.000 | 91.815 | 99,754 |
| 2024-04-23 | 96.800 | 98.300 | 96.300 | 98.300 | 92.096 | 76,076 |
| 2024-04-22 | 97.750 | 98.500 | 96.700 | 96.700 | 90.597 | 121,573 |
| 2024-04-19 | 97.350 | 98.700 | 96.050 | 97.250 | 91.112 | 79,902 |
| 2024-04-18 | 96.650 | 98.450 | 96.000 | 98.450 | 92.237 | 78,857 |
| 2024-04-17 | 97.500 | 98.350 | 95.750 | 95.850 | 89.801 | 93,725 |
| 2024-04-16 | 97.900 | 98.150 | 96.900 | 97.550 | 91.393 | 56,995 |
| 2024-04-15 | 97.500 | 100.60 | 97.350 | 99.250 | 92.986 | 90,667 |
| 2024-04-12 | 97.000 | 97.900 | 96.400 | 96.650 | 90.550 | 52,115 |
| 2024-04-11 | 97.100 | 98.250 | 96.100 | 96.150 | 90.082 | 73,017 |
| 2024-04-10 | 98.300 | 98.750 | 95.750 | 97.000 | 90.878 | 68,105 |
| 2024-04-09 | 99.250 | 101.00 | 97.350 | 97.550 | 91.393 | 67,612 |
| 2024-04-08 | 96.200 | 99.700 | 95.950 | 99.450 | 93.174 | 94,619 |
| 2024-04-05 | 94.400 | 96.450 | 94.350 | 96.350 | 90.269 | 64,735 |
| 2024-04-04 | 96.200 | 96.700 | 95.600 | 95.950 | 89.894 | 64,984 |
| 2024-04-03 | 95.100 | 96.550 | 94.500 | 96.400 | 90.316 | 64,707 |
| 2024-04-02 | 96.600 | 97.200 | 95.200 | 95.250 | 89.239 | 95,776 |
| 2024-03-28 | 97.100 | 98.000 | 96.000 | 96.900 | 90.784 | 92,766 |
| 2024-03-27 | 97.800 | 98.000 | 96.950 | 96.950 | 90.831 | 68,098 |
| 2024-03-26 | 99.000 | 99.750 | 97.700 | 97.700 | 91.534 | 132,212 |
| 2024-03-25 | 99.050 | 99.750 | 98.700 | 99.050 | 92.799 | 55,654 |
| 2024-03-22 | 99.150 | 99.750 | 98.300 | 99.400 | 93.127 | 97,253 |
| 2024-03-21 | 98.600 | 100.50 | 98.250 | 99.550 | 93.267 | 118,152 |
| 2024-03-20 | 94.700 | 98.450 | 94.700 | 98.350 | 92.143 | 116,671 |
| 2024-03-19 | 92.950 | 95.000 | 92.950 | 95.000 | 89.004 | 79,732 |
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.