Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	133.00	133.90	131.70	132.20	132.20	111,709
2026-07-23	134.10	134.90	132.40	133.80	133.80	133,262
2026-07-22	134.20	134.90	132.60	134.10	134.10	128,326
2026-07-21	134.10	135.70	133.90	134.80	134.80	116,522
2026-07-20	135.60	137.10	133.10	133.40	133.40	151,157
2026-07-17	131.90	135.60	130.80	135.30	135.30	228,124
2026-07-16	136.10	136.40	130.90	133.90	133.90	230,850
2026-07-15	135.60	137.20	134.20	136.00	136.00	183,299
2026-07-14	133.10	138.70	132.50	135.80	135.80	122,132
2026-07-13	132.60	133.80	131.10	133.80	133.80	111,023
2026-07-10	132.40	134.20	132.40	134.00	134.00	145,970
2026-07-09	133.10	134.20	131.90	132.80	132.80	153,121
2026-07-08	134.60	135.00	130.10	130.80	130.80	168,496
2026-07-07	139.30	139.30	133.10	134.30	134.30	162,778
2026-07-06	141.30	141.30	136.60	141.20	141.20	161,666
2026-07-03	140.10	142.00	139.40	142.00	142.00	123,663
2026-07-02	138.20	142.30	135.00	138.30	138.30	245,709
2026-07-01	145.50	145.50	138.60	140.20	140.20	141,080
2026-06-30	143.90	146.50	143.70	145.30	145.30	161,283
2026-06-29	142.20	144.30	140.70	142.50	142.50	153,700
2026-06-26	145.80	145.90	140.70	141.10	141.10	109,002
2026-06-25	149.10	150.20	146.60	146.60	146.60	123,763
2026-06-24	151.60	151.90	146.40	148.70	148.70	113,751
2026-06-23	155.70	156.60	150.60	151.20	151.20	123,682
2026-06-22	158.80	160.30	157.40	159.00	159.00	133,178
2026-06-19	155.30	164.30	155.30	158.80	158.80	227,105
2026-06-18	153.40	155.30	150.60	154.40	154.40	108,607
2026-06-17	149.90	154.10	149.70	153.10	153.10	134,431
2026-06-16	150.10	151.50	148.30	149.40	149.40	121,977
2026-06-15	149.00	150.70	147.80	148.30	148.30	191,688
2026-06-12	147.40	148.80	144.40	145.90	145.90	130,718
2026-06-11	145.30	148.20	144.80	146.60	146.60	137,582
2026-06-10	149.00	149.00	143.20	144.90	144.90	195,556
2026-06-09	154.00	155.40	148.70	148.80	148.80	124,405
2026-06-08	151.80	155.70	150.80	153.90	153.90	104,048
2026-06-05	157.60	158.00	154.20	154.80	154.80	103,530
2026-06-04	160.20	160.90	154.90	157.50	157.50	86,177
2026-06-03	159.60	161.30	157.80	160.20	160.20	57,872
2026-06-02	158.50	161.50	158.50	160.40	160.40	105,109
2026-06-01	160.00	161.20	155.60	156.80	156.80	99,718
2026-05-29	163.00	163.00	158.00	158.40	158.40	167,621
2026-05-28	161.10	162.60	158.30	162.60	162.60	110,364
2026-05-27	162.20	164.30	159.30	161.00	161.00	92,700
2026-05-26	161.90	164.20	160.70	161.60	161.60	107,500
2026-05-25	161.60	162.50	160.70	162.00	162.00	69,509
2026-05-22	161.50	162.80	160.00	161.40	158.50	72,064
2026-05-21	157.40	159.50	157.10	159.40	156.54	53,036
2026-05-20	155.00	159.00	155.00	156.90	154.08	91,945
2026-05-19	158.60	160.10	153.30	154.30	151.53	135,563
2026-05-18	161.60	163.30	159.10	159.90	157.03	124,749
2026-05-15	165.40	167.10	162.20	163.40	160.46	92,390
2026-05-14	168.00	169.00	165.80	167.90	164.88	70,133
2026-05-13	165.40	167.70	164.70	166.60	163.61	98,127
2026-05-12	165.30	166.40	161.30	162.50	159.58	118,993
2026-05-11	162.90	166.80	162.40	166.80	163.80	195,302
2026-05-08	160.40	163.30	159.80	162.80	159.87	96,491
2026-05-07	166.70	167.60	161.20	161.20	158.30	162,765
2026-05-06	160.60	166.40	160.40	166.40	163.41	176,050
2026-05-05	158.30	160.20	155.30	158.80	155.95	200,597
2026-05-04	158.30	160.70	157.50	158.00	155.16	165,375

← NewerPage 2 of 22 · 1,283 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.