Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 121.30 | 122.00 | 118.40 | 119.40 | 117.25 | 106,124 |
| 2025-11-06 | 124.20 | 124.60 | 120.60 | 121.00 | 118.83 | 151,199 |
| 2025-11-05 | 119.80 | 126.40 | 119.30 | 125.60 | 123.34 | 151,741 |
| 2025-11-04 | 120.20 | 120.50 | 118.40 | 120.40 | 118.24 | 144,468 |
| 2025-11-03 | 122.00 | 123.00 | 121.30 | 121.80 | 119.61 | 137,323 |
| 2025-10-31 | 122.10 | 122.90 | 121.80 | 122.00 | 119.81 | 196,019 |
| 2025-10-30 | 121.50 | 122.90 | 120.10 | 121.50 | 119.32 | 150,374 |
| 2025-10-29 | 120.00 | 122.60 | 119.20 | 121.80 | 119.61 | 160,553 |
| 2025-10-28 | 120.70 | 121.90 | 120.40 | 120.50 | 118.33 | 230,831 |
| 2025-10-27 | 122.00 | 124.20 | 121.10 | 121.10 | 118.92 | 171,593 |
| 2025-10-24 | 123.20 | 123.20 | 120.40 | 121.20 | 119.02 | 135,399 |
| 2025-10-23 | 121.20 | 124.40 | 119.00 | 122.60 | 120.40 | 160,968 |
| 2025-10-22 | 122.10 | 122.30 | 119.50 | 120.00 | 117.84 | 166,719 |
| 2025-10-21 | 121.70 | 122.30 | 120.70 | 122.20 | 120.00 | 152,554 |
| 2025-10-20 | 121.30 | 122.00 | 120.00 | 121.00 | 118.83 | 122,910 |
| 2025-10-17 | 120.70 | 120.90 | 117.10 | 120.70 | 118.53 | 193,024 |
| 2025-10-16 | 119.10 | 123.20 | 118.00 | 122.00 | 119.81 | 211,583 |
| 2025-10-15 | 120.60 | 121.40 | 119.10 | 119.80 | 117.65 | 263,095 |
| 2025-10-14 | 115.70 | 120.70 | 115.00 | 118.80 | 116.67 | 386,472 |
| 2025-10-13 | 116.20 | 118.60 | 112.30 | 114.70 | 112.64 | 509,555 |
| 2025-10-10 | 124.80 | 128.90 | 123.40 | 126.40 | 124.13 | 178,461 |
| 2025-10-09 | 129.00 | 131.10 | 129.00 | 130.50 | 128.16 | 84,179 |
| 2025-10-08 | 126.80 | 130.40 | 126.70 | 129.00 | 126.68 | 113,773 |
| 2025-10-07 | 130.00 | 130.00 | 126.10 | 126.30 | 124.03 | 157,176 |
| 2025-10-06 | 130.90 | 134.30 | 128.90 | 132.80 | 130.41 | 117,150 |
| 2025-10-03 | 132.50 | 132.90 | 128.80 | 130.90 | 128.55 | 121,235 |
| 2025-10-02 | 130.30 | 131.60 | 128.90 | 131.40 | 129.04 | 112,520 |
| 2025-10-01 | 126.60 | 129.20 | 126.30 | 129.10 | 126.78 | 110,982 |
| 2025-09-30 | 128.20 | 128.40 | 124.80 | 126.00 | 123.74 | 208,104 |
| 2025-09-29 | 129.60 | 130.00 | 128.10 | 129.00 | 126.68 | 109,550 |
| 2025-09-26 | 131.50 | 131.80 | 125.80 | 127.30 | 125.01 | 129,461 |
| 2025-09-25 | 134.90 | 135.00 | 129.80 | 131.00 | 128.65 | 119,346 |
| 2025-09-24 | 133.50 | 135.20 | 133.10 | 135.00 | 132.57 | 80,029 |
| 2025-09-23 | 134.00 | 136.90 | 133.90 | 134.60 | 132.18 | 85,036 |
| 2025-09-22 | 133.70 | 133.70 | 132.10 | 133.30 | 130.90 | 54,545 |
| 2025-09-19 | 133.70 | 134.50 | 132.30 | 133.70 | 131.30 | 147,432 |
| 2025-09-18 | 131.10 | 133.60 | 130.90 | 133.10 | 130.71 | 101,444 |
| 2025-09-17 | 134.10 | 134.30 | 129.30 | 129.80 | 127.47 | 122,286 |
| 2025-09-16 | 134.00 | 136.80 | 133.80 | 133.90 | 131.49 | 112,126 |
| 2025-09-15 | 134.10 | 134.80 | 132.70 | 134.00 | 131.59 | 95,923 |
| 2025-09-12 | 132.30 | 134.30 | 131.00 | 133.70 | 131.30 | 86,464 |
| 2025-09-11 | 131.20 | 131.90 | 129.40 | 130.80 | 128.45 | 119,536 |
| 2025-09-10 | 128.50 | 132.00 | 126.40 | 131.10 | 128.74 | 110,335 |
| 2025-09-09 | 128.10 | 129.20 | 126.90 | 127.20 | 124.91 | 93,934 |
| 2025-09-08 | 126.40 | 128.90 | 126.10 | 128.10 | 125.80 | 153,115 |
| 2025-09-05 | 127.80 | 128.80 | 124.40 | 125.30 | 123.05 | 143,492 |
| 2025-09-04 | 124.00 | 128.20 | 122.70 | 126.90 | 124.62 | 325,602 |
| 2025-09-03 | 128.30 | 128.80 | 126.60 | 128.30 | 125.99 | 59,936 |
| 2025-09-02 | 129.30 | 130.00 | 126.20 | 127.50 | 125.21 | 88,068 |
| 2025-09-01 | 130.00 | 131.00 | 128.00 | 129.20 | 126.88 | 71,485 |
| 2025-08-29 | 132.30 | 132.90 | 130.00 | 130.20 | 127.86 | 87,114 |
| 2025-08-28 | 130.60 | 133.30 | 130.30 | 132.60 | 130.22 | 86,117 |
| 2025-08-27 | 130.00 | 130.90 | 128.70 | 129.80 | 127.47 | 112,657 |
| 2025-08-26 | 130.00 | 130.70 | 126.60 | 130.00 | 127.66 | 305,699 |
| 2025-08-25 | 136.20 | 136.40 | 133.60 | 133.60 | 131.20 | 62,187 |
| 2025-08-22 | 134.20 | 137.00 | 133.50 | 137.00 | 134.54 | 88,906 |
| 2025-08-21 | 134.40 | 136.00 | 133.60 | 134.40 | 131.99 | 108,379 |
| 2025-08-20 | 140.00 | 140.00 | 134.50 | 135.10 | 132.67 | 129,223 |
| 2025-08-19 | 138.90 | 141.90 | 138.70 | 141.00 | 138.47 | 84,686 |
| 2025-08-18 | 138.40 | 139.40 | 137.30 | 138.80 | 136.31 | 75,237 |
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.