Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	97.900	99.800	94.700	97.450	95.699	108,436
2025-05-22	97.550	97.850	96.800	97.850	96.092	95,854
2025-05-21	99.500	99.500	96.900	97.900	96.141	109,103
2025-05-20	101.20	102.30	99.300	100.00	98.203	132,095
2025-05-19	98.900	100.00	98.000	100.00	98.203	93,578
2025-05-16	103.50	103.70	100.70	101.50	97.123	116,488
2025-05-15	102.40	102.90	101.20	102.90	98.463	102,183
2025-05-14	103.80	104.30	101.50	102.70	98.271	93,629
2025-05-13	101.70	104.10	101.70	103.10	98.654	85,383
2025-05-12	99.650	103.60	99.650	101.60	97.219	129,554
2025-05-09	99.250	100.40	98.000	98.300	94.061	73,903
2025-05-08	97.600	101.80	97.600	98.850	94.587	128,668
2025-05-07	97.400	97.650	96.250	96.750	92.578	114,353
2025-05-06	97.700	98.600	95.600	97.450	93.248	117,899
2025-05-05	97.750	99.100	97.600	97.600	93.391	90,595
2025-05-02	97.250	98.850	96.400	97.750	93.535	189,681
2025-04-30	92.000	96.850	89.800	96.200	92.052	211,509
2025-04-29	91.500	93.600	90.350	91.250	87.315	95,858
2025-04-28	91.200	92.950	91.100	92.000	88.033	105,673
2025-04-25	89.800	91.400	89.800	90.900	86.980	89,929
2025-04-24	87.850	89.950	87.000	89.200	85.353	82,505
2025-04-23	86.300	89.650	85.500	87.950	84.157	143,876
2025-04-22	87.200	87.200	84.300	85.200	81.526	98,374
2025-04-17	89.200	89.450	85.300	87.500	83.727	188,749
2025-04-16	89.750	89.750	88.150	88.950	85.114	184,709
2025-04-15	89.000	91.250	88.550	90.650	86.741	125,162
2025-04-14	87.850	89.250	87.050	88.950	85.114	153,400
2025-04-11	84.250	85.700	82.450	84.500	80.856	130,882
2025-04-10	92.400	92.750	83.100	83.100	79.517	248,563
2025-04-09	79.400	82.650	79.250	80.150	76.694	138,138
2025-04-08	83.000	84.450	81.450	82.450	78.895	143,709
2025-04-07	75.950	84.000	74.400	80.450	76.981	253,925
2025-04-04	89.500	89.600	80.350	82.000	78.464	219,396
2025-04-03	90.000	91.650	89.200	90.250	86.358	219,172
2025-04-02	91.500	92.500	89.900	92.500	88.511	124,906
2025-04-01	90.800	92.050	89.900	92.050	88.081	105,499
2025-03-31	92.000	92.000	89.850	90.400	86.502	151,246
2025-03-28	94.000	94.400	92.600	93.350	89.324	111,258
2025-03-27	95.900	96.200	94.100	94.500	90.425	118,411
2025-03-26	100.60	101.90	96.750	96.800	92.626	220,127
2025-03-25	97.750	100.40	97.050	99.850	95.544	206,578
2025-03-24	99.400	99.650	96.400	96.650	92.482	119,278
2025-03-21	98.100	98.700	97.100	97.800	93.583	158,222
2025-03-20	101.00	101.00	97.800	99.000	94.731	107,204
2025-03-19	99.350	102.00	98.450	101.50	97.123	159,912
2025-03-18	97.650	102.00	97.500	100.00	95.688	195,367
2025-03-17	97.600	98.800	97.050	97.650	93.439	133,597
2025-03-14	92.000	97.400	91.800	97.300	93.104	170,981
2025-03-13	92.600	94.700	91.600	92.700	88.703	119,412
2025-03-12	93.450	94.700	92.450	93.700	89.659	112,000
2025-03-11	93.000	94.500	91.950	92.900	88.894	150,937
2025-03-10	95.450	95.700	92.550	92.750	88.750	137,011
2025-03-07	94.950	96.650	93.900	95.200	91.095	145,667
2025-03-06	102.20	103.70	93.250	94.750	90.664	369,484
2025-03-05	95.100	101.70	95.100	101.10	96.740	283,846
2025-03-04	97.750	98.200	93.500	93.600	89.564	139,981
2025-03-03	100.30	100.50	98.000	98.300	94.061	139,355
2025-02-28	100.50	100.90	99.350	100.00	95.688	242,960
2025-02-27	104.50	104.60	99.150	101.20	96.836	212,636
2025-02-26	105.30	106.30	104.20	104.90	100.38	147,542

← NewerPage 7 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.