Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	79.000	79.350	78.100	78.700	73.733	55,500
2023-12-19	76.900	79.400	76.900	78.850	73.874	80,374
2023-12-18	77.100	77.800	76.400	76.850	72.000	69,858
2023-12-15	77.850	78.500	77.000	77.500	72.609	207,040
2023-12-14	74.450	77.700	74.450	77.200	72.328	126,924
2023-12-13	74.050	74.500	72.650	72.850	68.252	79,998
2023-12-12	76.100	76.200	73.700	74.050	69.377	86,897
2023-12-11	75.650	75.950	74.450	75.550	70.782	71,193
2023-12-08	73.700	75.950	73.600	75.700	70.922	74,920
2023-12-07	73.600	74.050	73.100	73.600	68.955	51,888
2023-12-06	73.200	74.150	72.800	74.150	69.470	66,093
2023-12-05	71.850	72.950	71.750	72.900	68.299	105,277
2023-12-04	72.700	73.600	71.950	72.000	67.456	62,163
2023-12-01	72.100	73.150	71.800	72.750	68.159	76,592
2023-11-30	72.750	73.000	71.400	72.100	67.550	232,334
2023-11-29	71.800	73.200	71.800	72.750	68.159	56,219
2023-11-28	70.850	72.100	70.800	71.650	67.128	64,060
2023-11-27	70.800	71.500	70.800	71.150	66.660	59,558
2023-11-24	69.650	71.000	69.650	71.000	66.519	45,069
2023-11-23	70.500	70.550	69.300	69.600	65.207	51,692
2023-11-22	69.650	70.550	69.200	70.450	66.004	60,280
2023-11-21	70.600	71.250	69.500	69.550	65.161	60,727
2023-11-20	70.900	71.400	70.350	70.750	66.285	67,385
2023-11-17	70.050	71.050	70.050	70.900	66.425	72,956
2023-11-16	71.100	71.700	70.150	70.150	65.723	72,556
2023-11-15	70.000	71.800	70.000	71.500	66.988	134,153
2023-11-14	67.250	69.950	66.800	69.950	65.535	121,242
2023-11-13	67.050	67.600	66.200	67.150	62.912	51,215
2023-11-10	66.350	66.900	65.600	66.850	62.631	116,678
2023-11-09	65.350	67.150	64.650	66.650	62.444	133,770
2023-11-08	64.600	66.050	63.500	65.400	61.272	94,850
2023-11-07	65.800	65.850	64.200	65.100	60.991	131,679
2023-11-06	68.050	68.250	66.250	66.250	62.069	73,006
2023-11-03	66.800	68.150	65.850	67.550	63.287	83,980
2023-11-02	64.850	67.000	64.750	66.050	61.881	106,410
2023-11-01	66.300	66.300	64.150	64.150	60.101	152,582
2023-10-31	65.900	66.700	65.850	66.700	62.490	80,066
2023-10-30	66.800	67.350	65.700	65.850	61.694	64,381
2023-10-27	66.150	67.050	65.350	66.200	62.022	115,583
2023-10-26	63.800	65.850	63.450	65.850	61.694	102,969
2023-10-25	64.850	65.200	62.500	64.750	60.664	166,164
2023-10-24	65.400	66.450	64.850	66.000	61.835	106,000
2023-10-23	65.250	65.750	63.750	65.300	61.179	110,960
2023-10-20	66.200	66.200	65.150	65.850	61.694	113,618
2023-10-19	66.950	67.850	66.700	66.800	62.584	72,902
2023-10-18	68.600	68.750	67.350	67.650	63.380	54,983
2023-10-17	69.000	70.300	67.650	69.050	64.692	109,190
2023-10-16	65.450	69.500	64.500	69.250	64.880	209,973
2023-10-13	73.950	74.000	65.100	65.250	61.132	264,454
2023-10-12	75.400	75.500	74.000	74.000	69.330	80,060
2023-10-11	73.400	74.300	73.100	74.100	69.423	62,178
2023-10-10	72.800	73.850	72.800	73.500	68.861	61,646
2023-10-09	73.050	73.450	71.850	72.350	67.784	44,626
2023-10-06	74.150	74.250	72.000	73.300	68.674	143,550
2023-10-05	73.000	75.050	73.000	74.050	69.377	141,250
2023-10-04	72.750	72.750	70.800	72.550	67.971	154,322
2023-10-03	75.500	76.650	73.100	73.200	68.580	93,748
2023-10-02	77.200	78.550	75.900	76.300	71.485	91,598
2023-09-29	75.950	78.350	75.950	77.050	72.187	132,258
2023-09-28	73.600	75.450	73.600	75.350	70.595	75,454

← NewerPage 13 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.