Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	77.200	77.450	75.950	76.050	71.250	83,585
2023-07-05	78.600	78.850	77.750	77.900	72.984	35,870
2023-07-04	78.700	79.750	78.550	79.350	74.342	57,425
2023-07-03	79.450	79.700	78.400	78.700	73.733	76,801
2023-06-30	78.500	79.850	78.500	79.350	74.342	70,107
2023-06-29	77.950	78.450	77.850	78.200	73.265	56,998
2023-06-28	76.750	78.450	76.750	78.150	73.218	87,306
2023-06-27	75.000	76.250	74.200	76.000	71.203	85,385
2023-06-26	75.100	75.100	73.350	74.350	69.658	84,418
2023-06-23	76.400	77.300	74.050	74.350	69.658	95,663
2023-06-22	78.000	79.350	77.350	77.350	72.468	131,188
2023-06-21	76.950	78.500	76.800	78.100	73.171	114,437
2023-06-20	78.850	79.450	76.400	76.950	72.094	76,362
2023-06-19	81.250	81.350	78.450	78.850	73.874	100,707
2023-06-16	81.200	82.500	81.000	81.600	76.450	200,457
2023-06-15	81.850	82.500	80.650	81.050	75.935	101,528
2023-06-14	82.300	83.250	81.850	82.000	76.825	126,836
2023-06-13	79.100	81.800	79.000	81.100	75.982	133,358
2023-06-12	76.500	79.600	76.000	78.750	73.780	198,804
2023-06-09	73.400	73.700	72.700	72.900	68.299	203,713
2023-06-08	73.750	73.850	72.500	73.250	68.627	56,484
2023-06-07	73.050	74.100	73.000	74.100	69.423	79,936
2023-06-06	73.650	74.650	72.350	73.100	68.487	103,798
2023-06-05	75.400	75.550	73.200	73.650	69.002	66,504
2023-06-02	73.150	75.050	73.000	75.050	70.313	88,685
2023-06-01	72.400	72.900	71.750	72.600	68.018	63,736
2023-05-31	72.000	72.750	71.000	72.000	67.456	182,791
2023-05-30	73.350	74.000	72.550	72.550	67.971	82,625
2023-05-29	74.300	74.400	73.150	73.350	68.721	46,155
2023-05-26	74.500	74.700	73.350	73.800	69.142	130,980
2023-05-25	76.900	76.900	73.750	73.800	69.142	122,655
2023-05-24	76.400	77.700	75.700	76.850	72.000	115,293
2023-05-23	76.500	77.250	75.950	76.600	71.766	85,103
2023-05-22	77.150	77.150	75.900	76.600	71.766	59,649
2023-05-19	77.650	78.200	77.050	77.100	72.234	54,603
2023-05-18	78.200	78.500	77.550	77.700	72.796	93,498
2023-05-17	75.800	77.050	75.800	77.050	72.187	83,922
2023-05-16	77.300	78.000	75.950	76.050	71.250	74,579
2023-05-15	75.550	77.450	75.550	77.450	72.562	125,585
2023-05-12	76.250	77.850	75.600	77.400	70.548	89,950
2023-05-11	78.650	78.800	75.850	75.850	69.135	138,049
2023-05-10	78.650	79.450	78.100	78.600	71.641	68,752
2023-05-09	79.550	79.550	77.800	78.250	71.322	92,344
2023-05-08	79.350	80.900	78.950	79.950	72.872	97,556
2023-05-05	77.650	79.500	76.900	79.350	72.325	156,853
2023-05-04	75.950	76.900	75.400	75.500	68.816	73,647
2023-05-03	77.800	77.900	75.750	75.950	69.226	96,534
2023-05-02	77.950	78.700	77.000	77.500	70.639	91,946
2023-04-28	77.100	78.400	76.100	77.850	70.958	122,549
2023-04-27	74.100	76.800	72.950	76.800	70.001	169,491
2023-04-26	78.000	79.400	73.000	74.350	67.768	282,811
2023-04-25	80.800	81.050	80.200	80.800	73.647	71,771
2023-04-24	81.750	81.850	80.400	80.950	73.783	78,081
2023-04-21	80.550	82.300	80.450	81.850	74.604	118,824
2023-04-20	83.200	83.600	79.800	80.500	73.373	148,621
2023-04-19	81.700	82.250	80.800	82.100	74.832	115,610
2023-04-18	83.450	84.500	82.600	82.600	75.287	136,451
2023-04-17	83.250	83.850	82.100	82.650	75.333	115,979
2023-04-14	82.300	83.300	82.300	82.950	75.606	76,346
2023-04-13	81.950	82.950	81.450	82.000	74.740	139,301

← NewerPage 15 of 22 · 1,282 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.