Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 158.30 | 160.70 | 157.50 | 158.00 | 155.16 | 165,375 |
| 2026-04-30 | 151.90 | 160.60 | 150.20 | 158.10 | 155.26 | 246,312 |
| 2026-04-29 | 147.90 | 154.70 | 146.30 | 153.10 | 150.35 | 233,532 |
| 2026-04-28 | 140.00 | 149.90 | 139.40 | 148.00 | 145.34 | 379,621 |
| 2026-04-27 | 137.70 | 140.20 | 135.60 | 136.80 | 134.34 | 118,173 |
| 2026-04-24 | 133.70 | 137.60 | 133.30 | 137.50 | 135.03 | 155,302 |
| 2026-04-23 | 134.00 | 135.80 | 132.60 | 134.90 | 132.48 | 167,614 |
| 2026-04-22 | 137.00 | 138.80 | 135.40 | 135.50 | 133.07 | 142,311 |
| 2026-04-21 | 137.50 | 138.70 | 135.70 | 135.70 | 133.26 | 138,365 |
| 2026-04-20 | 137.80 | 138.20 | 136.90 | 137.00 | 134.54 | 90,691 |
| 2026-04-17 | 136.40 | 140.10 | 135.90 | 139.00 | 136.50 | 196,319 |
| 2026-04-16 | 135.50 | 137.70 | 135.00 | 136.40 | 133.95 | 184,198 |
| 2026-04-15 | 132.70 | 136.10 | 132.50 | 134.50 | 132.08 | 167,416 |
| 2026-04-14 | 130.00 | 133.60 | 129.90 | 133.30 | 130.90 | 146,328 |
| 2026-04-13 | 128.00 | 130.50 | 127.40 | 129.60 | 127.27 | 194,884 |
| 2026-04-10 | 129.10 | 131.90 | 128.90 | 131.10 | 128.74 | 169,473 |
| 2026-04-09 | 126.70 | 129.10 | 126.50 | 128.80 | 126.49 | 112,534 |
| 2026-04-08 | 125.30 | 127.40 | 122.80 | 127.40 | 125.11 | 175,393 |
| 2026-04-07 | 118.00 | 120.90 | 117.50 | 117.60 | 115.49 | 143,015 |
| 2026-04-02 | 117.20 | 118.20 | 114.30 | 118.20 | 116.08 | 115,896 |
| 2026-04-01 | 117.50 | 119.80 | 117.50 | 118.60 | 116.47 | 142,010 |
| 2026-03-31 | 113.60 | 115.20 | 111.00 | 114.90 | 112.84 | 182,772 |
| 2026-03-30 | 113.20 | 116.30 | 113.00 | 114.00 | 111.95 | 174,114 |
| 2026-03-27 | 116.20 | 116.30 | 113.10 | 114.00 | 111.95 | 130,733 |
| 2026-03-26 | 118.50 | 118.50 | 116.20 | 116.20 | 114.11 | 99,374 |
| 2026-03-25 | 117.00 | 119.30 | 117.00 | 119.30 | 117.16 | 93,169 |
| 2026-03-24 | 116.00 | 116.40 | 114.10 | 115.60 | 113.52 | 129,180 |
| 2026-03-23 | 110.90 | 118.20 | 109.70 | 115.90 | 113.82 | 161,492 |
| 2026-03-20 | 116.40 | 117.60 | 112.10 | 112.60 | 110.58 | 164,319 |
| 2026-03-19 | 118.80 | 118.80 | 114.70 | 115.40 | 113.33 | 140,610 |
| 2026-03-18 | 118.30 | 121.90 | 118.30 | 120.30 | 118.14 | 147,074 |
| 2026-03-17 | 118.20 | 119.40 | 117.20 | 117.20 | 115.09 | 124,637 |
| 2026-03-16 | 118.10 | 120.10 | 117.30 | 119.10 | 116.96 | 151,709 |
| 2026-03-13 | 117.40 | 120.00 | 117.10 | 117.90 | 115.78 | 123,183 |
| 2026-03-12 | 119.00 | 119.50 | 116.60 | 118.50 | 116.37 | 126,658 |
| 2026-03-11 | 120.80 | 120.80 | 117.90 | 119.50 | 117.35 | 109,250 |
| 2026-03-10 | 121.30 | 122.90 | 121.10 | 121.10 | 118.92 | 155,450 |
| 2026-03-09 | 116.80 | 119.20 | 116.10 | 118.50 | 116.37 | 169,875 |
| 2026-03-06 | 124.20 | 124.60 | 118.80 | 120.60 | 118.43 | 186,278 |
| 2026-03-05 | 124.50 | 126.30 | 122.70 | 123.80 | 121.58 | 284,174 |
| 2026-03-04 | 119.50 | 124.70 | 119.40 | 124.60 | 122.36 | 255,106 |
| 2026-03-03 | 121.00 | 121.00 | 115.00 | 116.70 | 114.60 | 230,731 |
| 2026-03-02 | 120.60 | 122.70 | 119.10 | 122.60 | 120.40 | 191,432 |
| 2026-02-27 | 121.40 | 123.70 | 121.40 | 122.30 | 120.10 | 255,107 |
| 2026-02-26 | 122.90 | 124.40 | 121.30 | 121.40 | 119.22 | 193,103 |
| 2026-02-25 | 121.00 | 124.40 | 120.40 | 122.40 | 120.20 | 191,694 |
| 2026-02-24 | 118.80 | 121.20 | 118.10 | 120.40 | 118.24 | 332,314 |
| 2026-02-23 | 124.60 | 126.20 | 122.30 | 122.90 | 120.69 | 158,163 |
| 2026-02-20 | 126.70 | 129.00 | 125.20 | 126.10 | 123.83 | 192,971 |
| 2026-02-19 | 133.90 | 134.70 | 122.90 | 126.60 | 124.33 | 426,298 |
| 2026-02-18 | 138.30 | 139.00 | 136.50 | 136.50 | 134.05 | 210,067 |
| 2026-02-17 | 137.30 | 138.90 | 135.90 | 138.00 | 135.52 | 230,670 |
| 2026-02-16 | 138.00 | 139.30 | 137.10 | 137.40 | 134.93 | 118,603 |
| 2026-02-13 | 140.00 | 140.00 | 134.20 | 137.60 | 135.13 | 163,746 |
| 2026-02-12 | 143.50 | 145.30 | 140.00 | 140.30 | 137.78 | 135,658 |
| 2026-02-11 | 139.90 | 144.30 | 139.60 | 142.20 | 139.65 | 96,792 |
| 2026-02-10 | 141.70 | 142.10 | 139.40 | 139.90 | 137.39 | 133,536 |
| 2026-02-09 | 140.80 | 141.80 | 138.30 | 141.50 | 138.96 | 115,317 |
| 2026-02-06 | 135.90 | 140.85 | 134.90 | 139.10 | 136.60 | 140,172 |
| 2026-02-05 | 135.20 | 138.00 | 134.80 | 136.00 | 133.56 | 114,116 |
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.