Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	77.800	80.050	77.800	79.250	71.146	33,212
2022-02-08	76.900	78.350	76.550	77.000	69.126	36,969
2022-02-07	78.200	78.600	76.650	76.700	68.856	43,210
2022-02-04	80.300	80.800	77.600	77.750	69.799	64,521
2022-02-03	81.400	81.400	79.850	80.250	72.043	66,615
2022-02-02	81.500	82.250	80.700	81.500	73.166	45,394
2022-02-01	80.300	82.850	80.300	81.100	72.806	50,917
2022-01-31	78.200	79.750	77.950	79.750	71.594	94,354
2022-01-28	78.900	79.100	74.650	76.700	68.856	110,951
2022-01-27	79.550	80.800	78.800	78.950	70.876	63,618
2022-01-26	80.850	82.100	80.500	81.200	72.896	67,249
2022-01-25	80.600	80.800	79.300	80.350	72.133	44,937
2022-01-24	82.500	82.750	77.900	79.800	71.639	120,272
2022-01-21	85.900	85.900	82.500	83.500	74.961	54,318
2022-01-20	87.000	89.700	82.650	85.900	77.116	165,053
2022-01-19	87.000	87.900	86.100	86.700	77.834	73,884
2022-01-18	88.500	88.500	86.500	86.800	77.924	40,650
2022-01-17	88.100	89.200	86.800	88.250	79.225	45,049
2022-01-14	89.550	90.500	87.800	87.800	78.821	42,948
2022-01-13	89.400	91.200	89.400	90.500	81.245	79,888
2022-01-12	87.300	89.800	87.300	89.500	80.347	54,461
2022-01-11	86.750	87.050	85.600	86.650	77.789	52,332
2022-01-10	87.950	88.550	85.500	86.250	77.430	73,462
2022-01-07	88.700	89.000	86.350	87.300	78.372	59,875
2022-01-06	87.750	89.250	84.400	88.950	79.854	96,075
2022-01-05	86.800	89.250	86.800	89.150	80.033	45,623
2022-01-04	88.800	89.200	86.800	86.800	77.924	38,553
2022-01-03	86.500	90.200	86.500	88.300	79.270	62,976
2021-12-31	85.850	86.300	85.550	85.850	77.071	11,544
2021-12-30	85.600	85.850	85.000	85.450	76.712	57,060
2021-12-29	85.200	86.000	84.950	85.850	77.071	23,998
2021-12-28	86.000	86.400	84.800	84.900	76.218	21,271
2021-12-27	85.850	87.000	85.250	85.750	76.981	47,303
2021-12-24	85.900	86.450	85.850	86.450	77.609	5,509
2021-12-23	85.000	86.350	84.600	86.250	77.430	30,484
2021-12-22	83.000	84.950	82.050	84.950	76.263	37,087
2021-12-21	81.700	83.250	81.700	82.950	74.467	32,127
2021-12-20	80.450	81.750	79.000	81.600	73.255	55,475
2021-12-17	83.800	83.800	81.200	81.850	73.480	96,688
2021-12-16	83.200	84.800	83.100	83.700	75.141	56,577
2021-12-15	81.700	82.350	81.150	81.550	73.210	54,308
2021-12-14	83.500	85.100	81.350	81.350	73.031	74,398
2021-12-13	82.500	84.800	82.050	82.850	74.377	53,791
2021-12-10	82.200	82.500	81.050	81.450	73.121	47,782
2021-12-09	83.350	83.450	82.100	82.350	73.929	50,583
2021-12-08	84.950	85.500	83.100	83.100	74.602	41,642
2021-12-07	84.100	85.500	83.950	85.000	76.308	47,554
2021-12-06	82.300	83.950	81.650	83.150	74.647	25,802
2021-12-03	83.800	84.050	82.350	82.350	73.929	35,109
2021-12-02	83.500	84.000	81.600	82.800	74.333	31,652
2021-12-01	82.350	84.400	81.900	83.900	75.320	36,935
2021-11-30	82.000	83.550	81.000	81.800	73.435	86,947
2021-11-29	82.700	84.500	82.500	82.500	74.063	65,829
2021-11-26	82.600	84.400	80.000	82.200	73.794	59,432
2021-11-25	85.400	86.650	85.150	85.500	76.756	35,683
2021-11-24	85.600	86.150	83.750	84.600	75.949	46,280
2021-11-23	89.000	89.000	85.550	85.550	76.801	58,202
2021-11-22	89.900	90.500	89.350	89.700	80.527	37,067
2021-11-19	90.350	90.850	88.550	89.700	80.527	46,238
2021-11-18	92.500	92.600	89.150	90.000	80.796	51,672

← NewerPage 21 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.