Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	138.90	139.10	137.10	138.60	136.11	53,383
2025-08-14	135.50	138.40	135.20	138.30	135.82	119,583
2025-08-13	137.50	138.70	133.90	134.00	131.59	140,577
2025-08-12	135.40	137.80	135.30	137.40	134.93	89,963
2025-08-11	135.50	135.50	133.90	135.00	132.57	65,358
2025-08-08	133.40	135.20	132.60	135.20	132.77	100,235
2025-08-07	128.10	132.60	128.10	132.60	130.22	133,317
2025-08-06	127.00	128.50	125.70	127.80	125.50	105,624
2025-08-05	127.90	128.60	125.70	126.20	123.93	66,318
2025-08-04	126.80	128.50	125.80	127.50	125.21	89,209
2025-08-01	126.10	127.50	124.40	126.00	123.74	118,056
2025-07-31	128.40	130.40	126.50	126.50	124.23	160,454
2025-07-30	122.00	128.50	121.10	127.90	125.60	202,005
2025-07-29	120.30	120.60	118.50	118.50	116.37	96,109
2025-07-28	122.20	122.80	118.90	119.50	117.35	108,341
2025-07-25	120.50	121.00	119.30	121.00	118.83	94,425
2025-07-24	120.00	121.10	119.30	120.60	118.43	150,167
2025-07-23	117.40	118.90	116.80	118.90	116.76	123,272
2025-07-22	115.00	116.00	114.50	115.60	113.52	85,516
2025-07-21	115.70	117.00	115.10	115.50	113.42	60,112
2025-07-18	115.00	117.10	115.00	115.30	113.23	99,427
2025-07-17	111.40	114.50	111.40	114.50	112.44	99,739
2025-07-16	112.00	112.70	110.10	110.10	108.12	102,566
2025-07-15	112.00	113.30	111.80	112.50	110.48	107,544
2025-07-14	109.60	111.10	109.60	111.00	109.01	82,109
2025-07-11	112.20	112.50	109.30	110.60	108.61	97,956
2025-07-10	109.90	110.90	109.20	110.00	108.02	69,535
2025-07-09	106.60	110.60	106.40	109.20	107.24	110,404
2025-07-08	106.50	107.40	105.80	106.20	104.29	70,106
2025-07-07	105.80	107.20	105.50	106.10	104.19	56,986
2025-07-04	106.50	108.30	104.80	105.90	104.00	80,360
2025-07-03	109.40	109.50	106.70	106.80	104.88	107,708
2025-07-02	108.50	110.30	107.70	109.20	107.24	95,170
2025-07-01	109.20	109.80	106.70	107.60	105.67	103,091
2025-06-30	111.00	111.70	109.60	110.90	108.91	178,179
2025-06-27	103.60	109.60	103.20	109.60	107.63	149,862
2025-06-26	101.00	102.40	100.40	102.20	100.36	86,025
2025-06-25	101.60	101.90	100.00	100.50	98.694	72,509
2025-06-24	99.650	101.40	99.050	100.80	98.989	93,960
2025-06-23	96.950	97.650	95.050	95.500	93.784	96,522
2025-06-20	99.150	100.20	98.300	98.300	96.534	338,891
2025-06-19	98.950	99.300	98.100	98.750	96.976	60,304
2025-06-18	101.90	101.90	99.350	99.700	97.909	77,095
2025-06-17	101.80	103.20	101.00	101.90	100.07	61,468
2025-06-16	100.40	102.70	100.40	102.60	100.76	71,005
2025-06-13	100.40	101.60	99.950	100.20	98.400	74,821
2025-06-12	102.30	102.90	101.10	102.30	100.46	59,756
2025-06-11	103.00	104.10	101.90	102.80	100.95	82,075
2025-06-10	102.20	104.00	101.80	103.20	101.35	111,380
2025-06-09	102.40	103.10	102.20	102.40	100.56	37,942
2025-06-06	102.70	103.60	101.40	102.30	100.46	63,333
2025-06-05	102.00	103.60	101.70	102.80	100.95	57,139
2025-06-04	101.20	103.80	101.00	101.60	99.775	103,692
2025-06-03	101.60	101.70	98.600	100.70	98.891	144,052
2025-06-02	100.50	102.30	100.00	101.20	99.382	102,187
2025-05-30	101.00	102.60	100.70	101.30	99.480	93,581
2025-05-29	103.50	103.90	101.00	101.00	99.185	56,965
2025-05-28	101.60	103.50	101.20	101.70	99.873	94,398
2025-05-27	101.50	102.60	100.50	102.00	100.17	109,969
2025-05-26	100.50	102.90	99.600	102.40	100.56	122,200

← NewerPage 6 of 22 · 1,284 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.