Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	71.650	74.150	71.350	73.700	69.049	96,229
2023-09-26	72.900	72.900	71.550	71.550	67.034	53,735
2023-09-25	74.200	74.200	72.900	73.350	68.721	71,037
2023-09-22	74.350	74.800	73.650	74.400	69.704	69,568
2023-09-21	77.300	77.600	74.550	74.850	70.126	74,109
2023-09-20	78.600	79.500	77.700	77.700	72.796	69,799
2023-09-19	75.950	77.650	75.700	77.650	72.749	128,372
2023-09-18	76.450	77.600	76.200	76.450	71.625	86,270
2023-09-15	75.150	77.950	75.150	76.500	71.672	201,741
2023-09-14	70.150	74.650	70.100	74.550	69.845	202,585
2023-09-13	71.150	71.350	70.100	70.100	65.676	82,745
2023-09-12	72.600	72.700	71.250	71.300	66.800	62,068
2023-09-11	72.050	72.300	71.650	72.150	67.596	51,487
2023-09-08	72.500	73.150	71.300	72.000	67.456	101,426
2023-09-07	74.300	74.400	71.850	72.000	67.456	92,639
2023-09-06	74.900	75.700	73.100	74.350	69.658	104,960
2023-09-05	76.600	76.800	75.400	75.400	70.641	73,701
2023-09-04	76.700	77.900	76.450	76.800	71.953	89,943
2023-09-01	75.550	76.050	75.000	76.000	71.203	81,650
2023-08-31	75.800	76.700	75.500	76.050	71.250	91,645
2023-08-30	77.150	77.400	75.350	75.650	70.876	107,203
2023-08-29	76.750	77.350	75.850	76.650	71.812	65,794
2023-08-28	76.550	76.750	75.800	76.650	71.812	55,910
2023-08-25	75.100	76.200	74.750	75.050	70.313	53,029
2023-08-24	77.000	77.300	75.150	75.150	70.407	48,410
2023-08-23	76.150	76.950	75.850	76.550	71.719	47,932
2023-08-22	73.750	76.550	73.750	75.900	71.110	97,355
2023-08-21	73.450	74.250	73.050	73.150	68.533	43,941
2023-08-18	72.500	73.400	71.550	73.100	68.487	56,526
2023-08-17	74.000	74.250	72.800	73.000	68.393	60,898
2023-08-16	74.600	75.250	74.000	74.750	70.032	57,740
2023-08-15	76.050	76.450	74.900	75.150	70.407	60,197
2023-08-14	75.400	76.100	74.950	75.900	71.110	42,389
2023-08-11	76.550	76.950	75.750	75.950	71.157	41,173
2023-08-10	78.050	78.100	76.500	77.150	72.281	56,892
2023-08-09	78.550	78.600	77.800	77.850	72.937	45,813
2023-08-08	78.650	78.650	77.200	77.600	72.703	40,548
2023-08-07	79.350	79.700	78.500	78.950	73.967	44,424
2023-08-04	80.250	80.750	79.650	79.650	74.623	57,143
2023-08-03	80.150	80.550	79.250	79.900	74.857	70,576
2023-08-02	79.050	81.100	78.600	80.750	75.654	62,481
2023-08-01	79.600	80.300	78.850	79.850	74.811	90,750
2023-07-31	80.050	80.700	79.800	80.700	75.607	65,790
2023-07-28	79.900	80.500	79.100	80.200	75.138	45,191
2023-07-27	78.350	81.350	77.150	80.150	75.092	96,660
2023-07-26	81.900	84.750	78.000	78.350	73.405	190,034
2023-07-25	81.200	81.700	80.650	81.100	75.982	72,583
2023-07-24	80.700	81.850	80.300	81.150	76.028	58,336
2023-07-21	80.600	80.900	80.050	80.750	75.654	44,980
2023-07-20	82.200	82.850	80.050	80.900	75.794	109,274
2023-07-19	81.450	83.850	81.050	83.150	77.902	149,460
2023-07-18	77.400	78.450	77.250	77.800	72.890	59,163
2023-07-17	78.100	78.250	76.900	77.400	72.515	45,357
2023-07-14	78.350	78.950	78.100	78.400	73.452	44,472
2023-07-13	80.600	81.200	78.400	78.700	73.733	67,881
2023-07-12	78.300	80.050	77.450	79.750	74.717	66,399
2023-07-11	77.650	78.400	77.000	78.200	73.265	40,540
2023-07-10	77.050	77.650	76.450	77.250	72.375	71,611
2023-07-07	76.150	77.550	75.350	77.500	72.609	60,204
2023-07-06	77.200	77.450	75.950	76.050	71.250	83,585

← NewerPage 14 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.