Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	92.650	94.500	92.650	93.600	87.693	111,821
2024-03-15	93.150	94.600	92.900	93.450	87.552	200,734
2024-03-14	95.050	95.200	92.600	93.150	87.271	112,477
2024-03-13	93.700	95.200	92.800	94.800	88.817	59,197
2024-03-12	93.450	94.150	92.300	93.800	87.880	69,370
2024-03-11	94.250	94.750	91.500	92.900	87.037	87,071
2024-03-08	95.100	96.950	94.350	95.900	89.848	92,503
2024-03-07	94.000	96.700	94.000	95.700	89.660	85,639
2024-03-06	93.150	94.450	93.100	94.350	88.395	80,462
2024-03-05	93.150	94.950	92.200	92.750	86.896	86,132
2024-03-04	95.650	96.600	93.950	93.950	88.021	109,208
2024-03-01	95.900	97.250	94.700	95.650	89.613	121,111
2024-02-29	93.000	95.000	93.000	95.000	89.004	199,794
2024-02-28	92.600	93.350	91.500	93.100	87.224	90,275
2024-02-27	94.000	94.300	91.400	92.700	86.850	139,176
2024-02-26	95.050	95.800	93.750	94.250	88.302	80,210
2024-02-23	94.350	95.450	93.150	95.350	89.332	69,407
2024-02-22	94.950	95.400	92.350	94.750	88.770	82,894
2024-02-21	93.900	96.850	93.450	94.350	88.395	210,618
2024-02-20	91.350	91.700	90.100	90.550	84.835	108,967
2024-02-19	91.900	92.950	90.600	91.650	85.866	88,558
2024-02-16	91.400	92.550	89.900	92.000	86.194	108,292
2024-02-15	92.000	94.350	90.750	91.250	85.491	175,394
2024-02-14	87.300	87.450	85.050	86.750	81.275	91,315
2024-02-13	87.750	88.650	86.600	87.400	81.884	91,052
2024-02-12	90.400	91.000	87.550	87.850	82.306	94,444
2024-02-09	85.450	90.250	85.350	90.250	84.554	222,888
2024-02-08	85.100	86.100	85.000	85.250	79.870	74,647
2024-02-07	83.800	84.750	83.250	84.750	79.401	85,366
2024-02-06	83.650	84.650	83.250	84.200	78.886	64,510
2024-02-05	83.750	84.200	82.300	82.850	77.621	77,721
2024-02-02	84.250	84.900	83.100	83.750	78.464	87,296
2024-02-01	84.300	84.900	83.350	83.600	78.324	98,126
2024-01-31	84.550	85.600	84.250	84.750	79.401	101,506
2024-01-30	85.800	86.100	84.700	85.050	79.682	79,455
2024-01-29	85.550	85.650	83.900	85.000	79.635	55,781
2024-01-26	86.250	86.600	85.200	85.750	80.338	79,559
2024-01-25	85.900	86.500	85.250	85.800	80.385	60,240
2024-01-24	85.400	86.700	84.800	86.000	80.572	65,855
2024-01-23	86.250	87.000	84.600	84.600	79.261	117,560
2024-01-22	83.950	86.250	83.950	85.950	80.526	103,319
2024-01-19	85.650	86.050	82.250	83.250	77.996	96,439
2024-01-18	81.800	84.600	81.800	83.800	78.511	70,698
2024-01-17	83.000	83.200	81.050	81.700	76.544	82,740
2024-01-16	83.400	84.500	83.200	84.200	78.886	61,256
2024-01-15	83.850	85.250	83.500	83.700	78.418	87,144
2024-01-12	80.500	84.700	79.900	84.000	78.699	141,819
2024-01-11	78.600	81.950	78.400	79.500	74.483	170,449
2024-01-10	77.650	78.050	76.550	77.800	72.890	131,900
2024-01-09	79.500	79.600	76.900	77.600	72.703	136,994
2024-01-08	73.450	75.200	73.000	75.050	70.313	43,576
2024-01-05	74.500	74.500	72.100	73.550	68.908	107,454
2024-01-04	76.300	76.300	73.650	75.050	70.313	105,873
2024-01-03	78.050	78.350	75.600	76.350	71.531	64,550
2024-01-02	79.200	80.000	77.400	78.350	73.405	60,180
2023-12-29	79.300	79.900	79.000	79.250	74.248	31,187
2023-12-28	80.300	80.350	78.800	79.350	74.342	47,641
2023-12-27	78.950	80.600	78.950	80.050	74.998	71,712
2023-12-22	79.000	79.350	78.600	78.650	73.686	44,978
2023-12-21	77.900	79.350	77.400	79.350	74.342	49,606

← NewerPage 12 of 22 · 1,281 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
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.