Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	136.20	138.60	134.80	135.60	133.16	134,470
2026-02-03	134.20	136.00	132.70	135.90	133.46	124,441
2026-02-02	130.90	134.30	129.20	132.80	130.41	140,201
2026-01-30	131.00	133.60	130.80	132.90	130.51	127,688
2026-01-29	132.00	134.50	130.40	131.30	128.94	128,397
2026-01-28	130.60	130.90	128.90	130.80	128.45	120,502
2026-01-27	128.70	130.80	128.50	129.70	127.37	148,370
2026-01-26	127.30	128.80	126.60	128.00	125.70	87,006
2026-01-23	126.60	127.70	125.30	127.70	125.41	133,439
2026-01-22	124.70	128.70	122.20	126.60	124.33	177,451
2026-01-21	124.00	125.80	122.70	124.00	121.77	126,658
2026-01-20	124.60	124.60	120.90	123.90	121.67	80,555
2026-01-19	123.10	125.50	121.40	125.20	122.95	134,351
2026-01-16	126.20	126.60	124.10	124.30	122.07	94,424
2026-01-15	124.30	126.20	123.70	126.20	123.93	133,534
2026-01-14	123.80	126.20	122.40	123.90	121.67	113,249
2026-01-13	123.20	124.70	121.90	123.90	121.67	110,839
2026-01-12	125.50	125.50	121.30	123.00	120.79	150,072
2026-01-09	126.20	126.40	123.60	125.60	123.34	102,666
2026-01-08	129.20	129.20	125.00	125.80	123.54	106,026
2026-01-07	127.40	131.80	126.90	129.60	127.27	91,195
2026-01-06	129.00	131.20	126.10	126.80	124.52	156,011
2026-01-05	129.40	133.00	128.60	132.70	130.32	127,449
2026-01-02	126.20	128.60	125.80	128.30	125.99	82,171
2025-12-31	126.10	126.60	125.30	125.80	123.54	45,888
2025-12-30	125.60	127.00	125.20	126.60	124.33	43,667
2025-12-29	125.30	126.20	123.80	125.50	123.25	68,673
2025-12-24	124.20	125.30	123.90	124.80	122.56	28,633
2025-12-23	124.40	125.90	122.70	124.20	121.97	69,278
2025-12-22	122.70	126.20	122.10	124.40	122.16	112,307
2025-12-19	122.50	123.50	121.80	122.50	120.30	178,704
2025-12-18	120.00	122.80	120.00	122.30	120.10	125,857
2025-12-17	123.80	123.90	120.40	120.40	118.24	118,460
2025-12-16	124.80	125.60	123.80	123.80	121.58	93,442
2025-12-15	124.00	126.10	123.60	125.70	123.44	120,738
2025-12-12	127.00	127.50	123.50	123.50	121.28	170,496
2025-12-11	128.00	128.20	124.40	126.00	123.74	163,523
2025-12-10	124.50	128.30	123.80	127.70	125.41	197,050
2025-12-09	131.80	132.00	115.20	123.30	121.08	339,747
2025-12-08	129.80	132.10	129.60	131.70	129.33	72,543
2025-12-05	130.20	131.70	129.60	129.60	127.27	118,357
2025-12-04	129.40	130.70	128.40	129.90	127.57	129,705
2025-12-03	127.90	128.70	125.20	128.20	125.90	118,533
2025-12-02	126.10	127.80	125.70	127.60	125.31	85,562
2025-12-01	124.60	127.20	122.90	126.40	124.13	145,425
2025-11-28	125.00	125.90	124.20	124.70	122.46	105,385
2025-11-27	123.40	125.10	123.00	124.90	122.66	56,960
2025-11-26	123.00	123.40	121.80	123.30	121.08	94,381
2025-11-25	120.30	122.20	119.30	121.80	119.61	105,858
2025-11-24	120.10	122.30	120.00	120.50	118.33	183,155
2025-11-21	120.80	121.10	116.10	119.60	117.45	115,469
2025-11-20	127.90	128.00	123.40	123.40	121.18	113,650
2025-11-19	118.70	127.90	118.70	126.10	123.83	165,813
2025-11-18	120.30	121.30	117.10	118.90	116.76	147,129
2025-11-17	121.40	123.20	121.30	121.70	119.51	102,834
2025-11-14	122.30	122.30	120.10	122.10	119.91	102,775
2025-11-13	122.90	124.40	122.00	122.80	120.59	152,224
2025-11-12	121.70	123.70	121.60	122.60	120.40	101,868
2025-11-11	120.00	121.80	119.60	121.30	119.12	124,901
2025-11-10	121.80	122.20	120.30	120.30	118.14	78,724

← NewerPage 4 of 5 · 255 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.