Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	93.350	96.650	93.300	93.600	85.313	131,803
2022-07-28	87.850	92.950	87.700	92.900	84.675	150,569
2022-07-27	84.550	88.700	80.950	86.950	79.252	196,396
2022-07-26	83.300	84.300	80.700	82.450	75.151	74,216
2022-07-25	84.200	84.200	82.750	83.300	75.925	50,423
2022-07-22	83.250	85.000	82.650	84.450	76.974	58,661
2022-07-21	81.950	83.750	81.700	83.100	75.743	54,963
2022-07-20	81.650	82.750	81.250	82.000	74.740	55,877
2022-07-19	77.500	81.650	77.000	81.650	74.421	104,025
2022-07-18	79.500	80.500	78.050	78.050	71.140	81,917
2022-07-15	75.000	76.700	74.850	76.650	69.864	79,370
2022-07-14	77.800	78.400	74.300	74.950	68.315	68,111
2022-07-13	77.500	78.950	76.450	77.900	71.003	47,969
2022-07-12	76.700	77.700	74.800	77.500	70.639	57,234
2022-07-11	77.400	78.600	76.250	77.100	70.274	45,604
2022-07-08	77.400	78.750	75.650	78.650	71.687	97,418
2022-07-07	77.300	78.950	77.000	78.950	71.960	98,808
2022-07-06	75.250	76.850	75.250	76.650	69.864	110,323
2022-07-05	76.900	77.250	74.050	74.900	68.269	80,948
2022-07-04	75.400	77.150	75.350	76.350	69.591	59,866
2022-07-01	73.300	76.550	72.900	75.300	68.634	91,734
2022-06-30	76.400	77.000	73.100	73.950	67.403	142,178
2022-06-29	76.700	78.250	76.250	77.750	70.867	82,118
2022-06-28	79.600	81.050	78.000	78.400	71.459	75,313
2022-06-27	77.750	79.800	77.600	79.300	72.279	62,189
2022-06-24	75.350	77.150	74.700	76.900	70.092	129,183
2022-06-23	76.200	76.300	74.150	74.550	67.950	78,589
2022-06-22	79.100	79.100	73.950	76.050	69.317	108,010
2022-06-21	80.500	82.000	79.700	79.950	72.872	83,106
2022-06-20	79.600	81.100	78.850	80.150	73.054	105,593
2022-06-17	80.600	82.550	79.850	79.850	72.781	354,511
2022-06-16	85.100	86.000	81.550	81.550	74.330	90,330
2022-06-15	84.500	86.500	83.750	85.450	77.885	95,294
2022-06-14	89.250	90.900	84.800	84.800	77.293	105,416
2022-06-13	91.150	92.350	89.400	89.650	81.713	108,460
2022-06-10	92.650	94.450	92.650	93.100	84.858	135,331
2022-06-09	92.250	95.300	92.200	93.650	85.359	72,067
2022-06-08	93.800	95.300	92.550	93.300	85.040	73,364
2022-06-07	93.250	95.050	93.200	94.550	86.179	67,164
2022-06-06	93.100	94.900	93.100	94.350	85.997	53,858
2022-06-03	95.800	97.150	93.850	94.100	85.769	75,555
2022-06-02	93.400	95.700	93.400	95.150	86.726	96,393
2022-06-01	92.700	94.000	91.850	93.200	84.949	63,912
2022-05-31	93.400	95.150	92.050	93.450	85.177	106,443
2022-05-30	90.750	94.200	90.750	94.200	85.860	97,926
2022-05-27	87.500	91.100	87.400	90.200	82.214	80,000
2022-05-26	85.600	88.300	85.600	88.050	80.255	61,515
2022-05-25	83.450	86.650	83.000	85.950	78.341	77,742
2022-05-24	84.300	84.800	83.300	83.600	76.199	37,621
2022-05-23	84.000	85.200	82.850	84.700	77.201	57,451
2022-05-20	82.600	85.300	82.450	82.850	75.515	35,717
2022-05-19	83.100	84.800	80.750	82.600	75.287	85,476
2022-05-18	80.800	83.800	80.800	83.350	75.971	53,904
2022-05-17	78.700	80.600	78.700	80.450	73.328	35,337
2022-05-16	77.700	78.950	77.050	78.000	71.095	47,118
2022-05-13	78.300	79.650	77.200	79.650	71.505	55,512
2022-05-12	76.500	78.250	75.150	77.800	69.844	66,099
2022-05-11	79.550	79.650	73.550	76.700	68.856	96,801
2022-05-10	80.100	81.450	78.900	79.050	70.966	70,795
2022-05-09	83.800	84.750	79.300	79.300	71.191	79,124

← NewerPage 19 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.