Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 107.40 | 109.20 | 106.90 | 108.00 | 103.34 | 142,050 |
| 2024-11-27 | 106.10 | 108.30 | 106.10 | 107.40 | 102.77 | 120,055 |
| 2024-11-26 | 105.60 | 108.80 | 104.50 | 107.20 | 102.58 | 188,183 |
| 2024-11-25 | 106.20 | 107.40 | 104.30 | 106.40 | 101.81 | 254,606 |
| 2024-11-22 | 103.40 | 106.80 | 102.90 | 105.70 | 101.14 | 267,260 |
| 2024-11-21 | 109.30 | 110.00 | 108.10 | 109.00 | 104.30 | 95,341 |
| 2024-11-20 | 111.50 | 112.30 | 109.30 | 110.00 | 105.26 | 121,503 |
| 2024-11-19 | 112.20 | 113.00 | 108.50 | 110.00 | 105.26 | 138,748 |
| 2024-11-18 | 111.30 | 112.60 | 110.50 | 112.30 | 107.46 | 116,485 |
| 2024-11-15 | 113.90 | 114.90 | 111.90 | 111.90 | 107.07 | 251,013 |
| 2024-11-14 | 119.90 | 120.20 | 116.20 | 117.20 | 112.15 | 152,473 |
| 2024-11-13 | 114.20 | 120.20 | 114.20 | 118.80 | 113.68 | 166,154 |
| 2024-11-12 | 119.00 | 119.10 | 113.70 | 114.00 | 109.08 | 248,146 |
| 2024-11-11 | 119.40 | 120.90 | 117.60 | 120.90 | 115.69 | 244,783 |
| 2024-11-08 | 122.00 | 122.30 | 118.30 | 119.00 | 113.87 | 181,804 |
| 2024-11-07 | 116.80 | 122.90 | 115.60 | 119.90 | 114.73 | 324,656 |
| 2024-11-06 | 132.00 | 132.30 | 125.40 | 125.70 | 120.28 | 150,610 |
| 2024-11-05 | 130.60 | 132.60 | 129.20 | 131.90 | 126.21 | 88,774 |
| 2024-11-04 | 130.00 | 131.50 | 128.70 | 130.60 | 124.97 | 84,450 |
| 2024-11-01 | 127.70 | 130.70 | 127.20 | 130.40 | 124.78 | 80,222 |
| 2024-10-31 | 127.40 | 130.80 | 126.60 | 127.50 | 122.00 | 167,078 |
| 2024-10-30 | 125.30 | 130.80 | 122.00 | 128.40 | 122.86 | 370,589 |
| 2024-10-29 | 143.00 | 147.00 | 138.60 | 138.60 | 132.62 | 221,272 |
| 2024-10-28 | 135.60 | 139.80 | 135.10 | 138.80 | 132.81 | 110,188 |
| 2024-10-25 | 134.50 | 137.00 | 133.80 | 135.70 | 129.85 | 100,735 |
| 2024-10-24 | 134.10 | 134.90 | 132.70 | 134.50 | 128.70 | 124,141 |
| 2024-10-23 | 133.70 | 135.50 | 133.20 | 134.10 | 128.32 | 102,509 |
| 2024-10-22 | 137.20 | 137.70 | 133.70 | 133.70 | 127.93 | 133,116 |
| 2024-10-21 | 137.50 | 138.00 | 136.50 | 137.30 | 131.38 | 130,372 |
| 2024-10-18 | 138.30 | 139.50 | 136.00 | 137.50 | 131.57 | 142,309 |
| 2024-10-17 | 136.00 | 139.90 | 136.00 | 138.70 | 132.72 | 112,252 |
| 2024-10-16 | 132.90 | 136.50 | 132.00 | 136.10 | 130.23 | 111,332 |
| 2024-10-15 | 133.50 | 135.80 | 132.10 | 133.10 | 127.36 | 104,898 |
| 2024-10-14 | 135.00 | 135.00 | 132.00 | 133.10 | 127.36 | 134,221 |
| 2024-10-11 | 128.80 | 135.00 | 128.80 | 135.00 | 129.18 | 85,333 |
| 2024-10-10 | 131.40 | 133.30 | 128.20 | 128.20 | 122.67 | 154,320 |
| 2024-10-09 | 128.60 | 131.20 | 128.30 | 131.20 | 125.54 | 72,502 |
| 2024-10-08 | 128.00 | 128.85 | 126.80 | 128.60 | 123.05 | 104,445 |
| 2024-10-07 | 128.60 | 129.20 | 127.00 | 127.90 | 122.38 | 105,628 |
| 2024-10-04 | 128.10 | 129.80 | 124.20 | 128.50 | 122.96 | 145,053 |
| 2024-10-03 | 131.00 | 131.40 | 128.20 | 128.20 | 122.67 | 87,191 |
| 2024-10-02 | 131.30 | 131.70 | 129.60 | 131.70 | 126.02 | 87,169 |
| 2024-10-01 | 131.90 | 133.50 | 130.30 | 131.30 | 125.64 | 122,116 |
| 2024-09-30 | 130.20 | 133.30 | 129.70 | 131.60 | 125.93 | 140,472 |
| 2024-09-27 | 130.60 | 133.00 | 129.20 | 131.60 | 125.93 | 99,830 |
| 2024-09-26 | 131.20 | 132.80 | 130.60 | 130.90 | 125.26 | 96,840 |
| 2024-09-25 | 127.20 | 130.40 | 126.60 | 130.00 | 124.39 | 95,200 |
| 2024-09-24 | 130.30 | 130.50 | 126.50 | 127.70 | 122.19 | 158,529 |
| 2024-09-23 | 131.90 | 132.00 | 129.40 | 130.50 | 124.87 | 234,114 |
| 2024-09-20 | 132.80 | 134.40 | 131.40 | 132.50 | 126.79 | 353,078 |
| 2024-09-19 | 129.10 | 132.80 | 128.30 | 132.80 | 127.07 | 165,593 |
| 2024-09-18 | 128.90 | 129.70 | 125.40 | 128.10 | 122.58 | 184,062 |
| 2024-09-17 | 122.60 | 128.90 | 122.30 | 128.90 | 123.34 | 181,128 |
| 2024-09-16 | 120.70 | 121.70 | 119.60 | 121.70 | 116.45 | 92,266 |
| 2024-09-13 | 119.90 | 120.60 | 119.00 | 120.60 | 115.40 | 48,557 |
| 2024-09-12 | 118.10 | 119.90 | 117.60 | 119.20 | 114.06 | 124,036 |
| 2024-09-11 | 117.50 | 118.80 | 116.00 | 116.70 | 111.67 | 147,274 |
| 2024-09-10 | 114.30 | 117.10 | 113.70 | 117.10 | 112.05 | 145,265 |
| 2024-09-09 | 115.80 | 115.90 | 112.70 | 114.50 | 109.56 | 137,449 |
| 2024-09-06 | 118.10 | 118.20 | 114.60 | 115.40 | 110.42 | 96,104 |
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.