Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	96.000	96.350	93.300	96.050	87.547	112,942
2022-10-20	95.500	97.050	94.300	97.050	88.458	55,988
2022-10-19	97.550	98.800	96.250	96.950	88.367	71,439
2022-10-18	97.600	99.200	97.000	97.550	88.914	56,710
2022-10-17	94.600	96.900	93.250	96.750	88.185	61,281
2022-10-14	95.900	97.100	93.500	94.000	85.678	98,200
2022-10-13	92.000	93.900	88.250	93.900	85.587	111,080
2022-10-12	94.000	95.850	92.150	92.450	84.265	107,151
2022-10-11	93.900	95.250	92.800	93.950	85.632	80,280
2022-10-10	93.100	95.650	92.750	94.300	85.951	58,413
2022-10-07	96.000	96.700	93.600	94.100	85.769	62,359
2022-10-06	96.550	97.700	96.150	96.750	88.185	64,895
2022-10-05	97.600	98.000	95.250	96.500	87.957	77,466
2022-10-04	94.450	99.000	94.450	98.100	89.415	110,286
2022-10-03	90.150	92.900	88.650	92.850	84.630	72,856
2022-09-30	87.400	91.900	87.300	91.900	83.764	172,997
2022-09-29	91.450	91.550	86.600	87.050	79.343	103,087
2022-09-28	90.750	91.500	89.050	91.500	83.399	96,886
2022-09-27	91.900	94.100	91.300	91.650	83.536	87,406
2022-09-26	89.100	91.550	89.050	90.650	82.625	63,665
2022-09-23	91.350	91.550	88.700	89.600	81.668	104,242
2022-09-22	93.350	95.000	91.200	91.200	83.126	80,906
2022-09-21	92.050	95.100	91.600	95.100	86.681	74,645
2022-09-20	94.750	95.400	92.500	93.200	84.949	62,955
2022-09-19	94.200	95.250	91.550	94.750	86.362	64,492
2022-09-16	95.500	95.650	92.900	94.550	86.179	172,842
2022-09-15	97.250	98.350	95.950	96.550	88.002	63,439
2022-09-14	96.000	98.500	95.450	96.700	88.139	69,143
2022-09-13	101.20	101.70	96.350	96.550	88.002	75,842
2022-09-12	99.050	100.80	97.200	99.600	90.782	73,277
2022-09-09	95.500	97.250	94.850	97.050	88.458	52,033
2022-09-08	94.200	95.450	94.000	95.450	87.000	61,052
2022-09-07	91.450	94.100	91.300	94.100	85.769	83,520
2022-09-06	91.550	93.250	91.050	91.750	83.627	47,565
2022-09-05	89.800	91.800	88.500	91.550	83.445	59,083
2022-09-02	91.000	92.700	89.950	92.550	84.356	55,355
2022-09-01	90.550	91.200	89.000	90.100	82.123	52,381
2022-08-31	93.150	94.000	91.100	91.100	83.035	93,656
2022-08-30	93.250	95.000	92.150	92.500	84.311	39,997
2022-08-29	93.850	94.050	92.150	93.250	84.994	35,619
2022-08-26	96.000	96.950	94.400	94.600	86.225	43,776
2022-08-25	95.850	96.100	94.200	95.300	86.863	38,065
2022-08-24	93.500	95.150	92.500	95.150	86.726	39,120
2022-08-23	92.950	95.800	91.550	93.700	85.405	74,224
2022-08-22	97.400	97.400	93.750	94.100	85.769	57,024
2022-08-19	98.650	99.500	97.150	98.050	89.369	70,122
2022-08-18	96.600	99.350	96.100	98.550	89.825	64,314
2022-08-17	98.500	99.100	96.150	96.450	87.911	61,715
2022-08-16	97.750	98.700	97.750	98.200	89.506	41,496
2022-08-15	97.900	98.100	97.250	97.350	88.731	41,514
2022-08-12	98.700	99.250	97.400	97.450	88.823	72,762
2022-08-11	99.450	100.60	97.850	98.700	89.962	63,150
2022-08-10	95.200	99.650	93.350	99.150	90.372	114,713
2022-08-09	96.550	97.350	95.850	96.400	87.866	51,364
2022-08-08	96.350	97.500	96.350	96.650	88.093	72,644
2022-08-05	96.900	98.400	94.900	95.300	86.863	83,690
2022-08-04	96.500	99.100	96.500	97.800	89.142	105,650
2022-08-03	94.750	96.400	94.150	96.400	87.866	85,925
2022-08-02	93.350	95.600	91.000	94.600	86.225	121,276
2022-08-01	93.500	95.550	92.600	95.200	86.772	89,447

← NewerPage 18 of 22 · 1,285 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.