Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	93.600	95.250	93.400	94.300	85.951	45,160
2023-01-13	91.600	95.300	91.400	93.000	84.767	103,490
2023-01-12	91.400	92.350	90.500	91.100	83.035	72,808
2023-01-11	89.250	91.250	88.950	91.250	83.172	75,464
2023-01-10	90.600	90.600	88.650	89.300	81.394	67,855
2023-01-09	88.100	91.650	88.100	91.000	82.944	110,911
2023-01-06	82.800	86.800	82.600	86.300	78.660	93,713
2023-01-05	82.500	83.200	81.200	82.600	75.287	102,676
2023-01-04	85.600	86.000	82.900	82.900	75.561	69,912
2023-01-03	85.100	86.500	85.000	85.500	77.931	43,726
2023-01-02	85.300	86.050	85.100	85.300	77.748	25,668
2022-12-30	86.100	86.100	84.450	84.450	76.974	30,609
2022-12-29	84.750	86.250	84.150	86.100	78.477	43,288
2022-12-28	86.100	86.400	84.400	84.950	77.429	45,230
2022-12-27	86.200	86.750	85.700	86.050	78.432	21,497
2022-12-23	85.750	86.650	85.350	86.100	78.477	33,274
2022-12-22	87.800	87.800	85.500	85.800	78.204	42,776
2022-12-21	86.350	87.850	85.800	87.650	79.890	54,209
2022-12-20	86.050	86.800	84.650	86.250	78.614	46,100
2022-12-19	85.700	87.600	85.250	86.450	78.796	49,631
2022-12-16	85.600	86.050	83.700	85.600	78.022	136,751
2022-12-15	85.300	86.300	84.800	85.600	78.022	98,168
2022-12-14	86.500	87.050	85.900	86.150	78.523	48,278
2022-12-13	86.500	88.400	86.300	86.950	79.252	100,682
2022-12-12	83.950	85.750	83.650	85.750	78.158	74,724
2022-12-09	85.050	85.550	83.300	84.300	76.837	93,486
2022-12-08	84.000	85.150	82.900	84.650	77.156	49,464
2022-12-07	83.350	84.800	82.700	84.000	76.563	95,702
2022-12-06	83.700	84.350	82.250	83.700	76.290	74,836
2022-12-05	84.300	85.050	83.450	83.800	76.381	90,370
2022-12-02	83.750	84.300	83.050	84.000	76.563	114,191
2022-12-01	85.050	86.050	83.850	83.950	76.518	116,731
2022-11-30	87.050	88.450	83.500	84.100	76.655	167,261
2022-11-29	89.600	90.200	88.800	89.500	81.576	49,374
2022-11-28	91.100	91.100	89.500	89.600	81.668	57,826
2022-11-25	90.800	91.700	90.400	91.350	83.263	48,693
2022-11-24	90.950	91.250	90.350	91.050	82.989	31,947
2022-11-23	90.150	91.700	89.550	91.100	83.035	107,415
2022-11-22	90.250	90.550	88.750	89.600	81.668	56,972
2022-11-21	89.600	91.700	89.600	90.250	82.260	48,580
2022-11-18	88.250	90.050	88.200	89.600	81.668	49,556
2022-11-17	88.900	89.500	87.100	88.250	80.437	70,586
2022-11-16	91.600	92.050	88.600	88.600	80.756	110,482
2022-11-15	91.900	92.650	91.150	91.500	83.399	86,931
2022-11-14	92.000	92.400	90.600	91.350	83.263	92,902
2022-11-11	92.500	93.500	89.950	92.050	83.901	70,193
2022-11-10	87.950	92.450	86.700	92.250	84.083	112,765
2022-11-09	87.750	89.550	87.600	88.400	80.574	81,837
2022-11-08	85.600	88.450	84.850	88.250	80.437	68,009
2022-11-07	84.750	86.900	83.800	86.900	79.207	64,521
2022-11-04	83.750	86.600	82.500	85.450	77.885	117,432
2022-11-03	83.700	83.850	81.700	83.700	76.290	150,820
2022-11-02	92.800	93.200	84.100	85.150	77.612	319,420
2022-11-01	95.700	97.200	93.850	95.000	86.590	75,142
2022-10-31	94.500	95.200	93.000	94.600	86.225	96,175
2022-10-28	94.050	94.750	92.050	94.750	86.362	125,199
2022-10-27	93.150	95.150	90.100	95.000	86.590	152,123
2022-10-26	100.00	100.20	95.200	96.550	88.002	134,174
2022-10-25	98.850	101.00	98.050	101.00	92.058	98,149
2022-10-24	97.000	99.250	96.250	98.800	90.053	92,490

← NewerPage 17 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.