Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	86.200	86.400	84.150	84.150	75.545	52,713
2022-05-05	88.250	89.700	86.600	86.600	77.744	67,097
2022-05-04	85.950	87.250	85.850	86.950	78.058	46,498
2022-05-03	86.200	87.250	85.950	85.950	77.160	67,350
2022-05-02	88.000	88.000	83.400	86.100	77.295	56,443
2022-04-29	87.400	89.100	87.250	87.600	78.642	86,854
2022-04-28	84.450	87.150	84.450	86.900	78.013	66,803
2022-04-27	82.200	85.200	80.200	83.850	75.275	84,945
2022-04-26	83.600	83.700	81.600	82.050	73.659	45,326
2022-04-25	82.250	83.650	82.050	82.600	74.153	44,431
2022-04-22	84.000	84.350	82.500	83.950	75.365	65,999
2022-04-21	82.600	85.300	82.450	85.300	76.577	61,570
2022-04-20	81.400	82.700	81.100	82.350	73.929	49,972
2022-04-19	80.800	81.600	80.250	81.200	72.896	35,221
2022-04-14	81.400	81.950	80.550	81.050	72.762	65,786
2022-04-13	82.000	83.450	80.650	81.300	72.986	49,437
2022-04-12	81.200	82.900	79.500	82.050	73.659	115,089
2022-04-11	82.000	84.100	81.700	81.700	73.345	53,872
2022-04-08	81.650	82.650	80.200	82.100	73.704	70,608
2022-04-07	81.650	83.100	80.200	80.200	71.998	50,949
2022-04-06	85.000	85.200	81.150	81.600	73.255	68,743
2022-04-05	87.600	88.600	85.100	85.150	76.442	56,506
2022-04-04	86.200	87.350	85.400	86.950	78.058	39,547
2022-04-01	85.500	87.050	85.000	86.000	77.205	62,131
2022-03-31	87.850	88.700	84.250	85.050	76.352	97,313
2022-03-30	89.000	89.650	88.150	88.750	79.674	89,255
2022-03-29	86.000	89.400	86.000	89.050	79.943	49,644
2022-03-28	85.500	86.650	85.100	85.850	77.071	46,017
2022-03-25	85.800	86.750	85.150	85.300	76.577	50,310
2022-03-24	86.850	87.650	84.900	85.500	76.756	103,070
2022-03-23	86.650	87.350	85.150	86.500	77.654	81,569
2022-03-22	84.850	86.450	84.850	85.850	77.071	38,371
2022-03-21	84.600	86.000	83.450	84.850	76.173	67,658
2022-03-18	83.450	85.150	82.350	85.150	76.442	127,363
2022-03-17	84.600	86.350	83.450	83.450	74.916	99,652
2022-03-16	81.500	84.500	81.500	84.500	75.859	135,784
2022-03-15	81.000	81.150	78.150	79.900	71.729	77,036
2022-03-14	80.100	82.550	80.100	81.800	73.435	72,008
2022-03-11	79.000	81.100	78.200	79.750	71.594	83,322
2022-03-10	78.800	78.900	76.500	76.850	68.991	92,054
2022-03-09	77.000	78.750	76.100	78.750	70.697	101,227
2022-03-08	72.950	77.650	72.950	74.000	66.433	66,794
2022-03-07	71.500	77.250	69.150	73.750	66.208	152,706
2022-03-04	79.950	80.250	74.550	74.700	67.061	116,790
2022-03-03	84.000	84.800	80.700	80.700	72.447	91,198
2022-03-02	84.500	86.400	82.900	84.300	75.679	96,765
2022-03-01	86.200	86.900	84.500	85.750	76.981	106,217
2022-02-28	80.500	87.400	80.400	86.700	77.834	106,208
2022-02-25	78.650	82.650	77.850	82.550	74.108	85,983
2022-02-24	73.700	78.000	72.200	77.950	69.979	145,321
2022-02-23	79.700	81.150	76.450	76.450	68.632	88,571
2022-02-22	78.700	81.250	78.350	79.850	71.684	86,496
2022-02-21	82.800	83.200	80.800	82.000	73.614	75,441
2022-02-18	83.100	84.450	82.350	82.350	73.929	95,436
2022-02-17	82.800	83.750	80.700	83.550	75.006	95,627
2022-02-16	81.200	85.700	79.950	82.000	73.614	188,309
2022-02-15	75.600	78.100	75.600	77.050	69.171	103,385
2022-02-14	76.900	76.900	75.100	75.850	68.093	79,887
2022-02-11	78.300	79.800	78.200	78.550	70.517	39,365
2022-02-10	80.000	80.400	78.450	79.100	71.011	51,433

← NewerPage 20 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.