Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	82.000	82.900	81.300	81.850	74.604	154,510
2023-04-11	82.000	82.450	81.500	82.000	74.740	289,380
2023-04-06	83.000	83.250	81.250	81.600	74.376	146,840
2023-04-05	81.000	83.050	80.400	82.050	74.786	611,701
2023-04-04	89.950	91.200	88.300	88.300	80.483	55,322
2023-04-03	91.600	92.100	89.650	89.650	81.713	57,559
2023-03-31	90.600	91.750	90.250	91.500	83.399	66,418
2023-03-30	90.300	91.000	89.650	90.550	82.533	60,944
2023-03-29	89.800	90.600	88.600	89.900	81.941	69,886
2023-03-28	88.500	89.400	87.950	89.250	81.349	62,310
2023-03-27	86.950	90.200	86.950	88.450	80.619	80,379
2023-03-24	91.300	91.300	85.600	85.600	78.022	150,111
2023-03-23	93.450	94.300	92.250	93.050	84.812	73,812
2023-03-22	92.600	94.050	92.150	94.050	85.724	112,974
2023-03-21	89.800	91.200	89.750	90.500	82.488	60,693
2023-03-20	85.200	90.050	84.200	88.700	80.847	99,962
2023-03-17	89.350	90.150	87.300	87.500	79.754	127,705
2023-03-16	89.350	89.650	86.500	89.000	81.121	88,004
2023-03-15	92.650	92.700	87.200	87.400	79.662	106,786
2023-03-14	90.400	94.200	90.400	93.050	84.812	89,392
2023-03-13	92.300	92.500	87.900	90.450	82.442	111,858
2023-03-10	95.000	95.000	92.200	92.700	84.493	82,712
2023-03-09	94.800	96.600	94.400	96.600	88.048	94,884
2023-03-08	93.200	95.900	92.800	95.000	86.590	59,138
2023-03-07	94.100	95.500	93.600	93.850	85.541	55,810
2023-03-06	95.350	95.750	93.400	94.100	85.769	53,435
2023-03-03	93.500	95.150	93.500	94.950	86.544	68,771
2023-03-02	92.150	93.050	91.750	92.450	84.265	34,756
2023-03-01	91.500	92.900	91.200	92.550	84.356	40,216
2023-02-28	92.300	92.800	91.300	91.300	83.217	49,880
2023-02-27	90.800	93.150	90.800	92.600	84.402	61,495
2023-02-24	92.250	93.350	90.450	90.700	82.670	70,905
2023-02-23	91.150	92.450	90.650	92.250	84.083	87,242
2023-02-22	91.400	91.700	90.300	91.100	83.035	56,180
2023-02-21	92.950	93.850	92.100	92.350	84.174	54,771
2023-02-20	95.850	95.850	93.200	93.350	85.086	68,972
2023-02-17	95.450	97.500	95.000	95.150	86.726	99,054
2023-02-16	98.300	100.10	96.100	96.400	87.866	93,530
2023-02-15	94.300	96.600	90.500	96.200	87.683	182,600
2023-02-14	96.750	98.650	96.600	97.850	89.187	81,152
2023-02-13	94.800	96.900	94.800	96.900	88.321	55,823
2023-02-10	97.000	97.450	94.200	94.400	86.043	66,015
2023-02-09	97.500	98.350	97.350	97.550	88.914	45,151
2023-02-08	97.900	98.250	96.200	96.200	87.683	83,689
2023-02-07	100.00	100.00	96.250	97.100	88.504	60,121
2023-02-06	100.90	102.90	98.900	100.40	91.511	78,432
2023-02-03	101.50	101.60	99.350	101.00	92.058	78,895
2023-02-02	99.750	101.40	99.550	101.40	92.423	98,966
2023-02-01	97.300	98.950	96.650	98.950	90.190	71,810
2023-01-31	94.700	97.250	94.650	97.100	88.504	98,416
2023-01-30	96.400	96.800	94.400	95.100	86.681	67,142
2023-01-27	97.500	97.700	95.500	97.100	88.504	123,463
2023-01-26	93.950	96.100	93.000	95.200	86.772	88,027
2023-01-25	93.150	93.900	92.000	93.400	85.131	48,137
2023-01-24	94.000	94.600	92.550	93.050	84.812	93,988
2023-01-23	92.150	94.400	92.150	93.850	85.541	45,432
2023-01-20	91.000	92.550	90.700	92.050	83.901	53,226
2023-01-19	92.200	92.850	90.300	90.300	82.306	72,699
2023-01-18	95.800	96.200	93.000	93.000	84.767	115,916
2023-01-17	94.300	96.150	94.000	96.000	87.501	56,939

← NewerPage 16 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.