Nexans S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 129.30 | 130.10 | 125.80 | 126.70 | 126.70 | 136,321 |
| 2026-10-15 | 125.80 | 127.20 | 123.10 | 127.20 | 127.20 | 166,709 |
| 2026-10-14 | 133.20 | 133.90 | 129.30 | 129.30 | 129.30 | 101,163 |
| 2026-10-13 | 130.40 | 132.80 | 129.00 | 131.10 | 131.10 | 81,889 |
| 2026-10-12 | 133.00 | 133.40 | 130.90 | 131.90 | 131.90 | 96,227 |
| 2026-10-09 | 128.50 | 130.30 | 126.80 | 129.30 | 129.30 | 114,901 |
| 2026-10-08 | 126.80 | 129.10 | 124.70 | 127.20 | 127.20 | 159,931 |
| 2026-10-07 | 132.00 | 132.10 | 127.40 | 127.40 | 127.40 | 164,702 |
| 2026-10-06 | 134.50 | 134.70 | 131.20 | 133.40 | 133.40 | 158,983 |
| 2026-10-05 | 136.20 | 136.30 | 132.30 | 133.50 | 133.50 | 132,913 |
| 2026-10-02 | 133.50 | 137.60 | 133.50 | 136.40 | 136.40 | 116,578 |
| 2026-10-01 | 132.30 | 134.70 | 131.40 | 132.80 | 132.80 | 165,485 |
| 2026-09-30 | 133.90 | 135.40 | 131.90 | 131.90 | 131.90 | 168,412 |
| 2026-09-29 | 134.30 | 135.50 | 131.90 | 133.20 | 133.20 | 133,902 |
| 2026-09-28 | 135.00 | 135.10 | 132.50 | 133.40 | 133.40 | 123,219 |
| 2026-09-25 | 137.40 | 139.20 | 135.60 | 135.60 | 135.60 | 92,669 |
| 2026-09-24 | 140.10 | 141.00 | 135.50 | 135.90 | 135.90 | 112,299 |
| 2026-09-23 | 143.90 | 144.30 | 140.80 | 141.00 | 141.00 | 89,842 |
| 2026-09-22 | 141.00 | 144.10 | 140.70 | 143.50 | 143.50 | 110,484 |
| 2026-09-21 | 138.40 | 141.10 | 138.00 | 140.80 | 140.80 | 110,277 |
| 2026-09-18 | 138.70 | 140.00 | 136.80 | 136.80 | 136.80 | 172,579 |
| 2026-09-17 | 137.20 | 139.20 | 135.90 | 138.40 | 138.40 | 128,911 |
| 2026-09-16 | 133.70 | 137.00 | 133.70 | 136.60 | 136.60 | 155,844 |
| 2026-09-15 | 132.30 | 133.90 | 130.90 | 133.40 | 133.40 | 142,614 |
| 2026-09-14 | 140.40 | 140.50 | 131.10 | 131.40 | 131.40 | 210,677 |
| 2026-09-11 | 139.50 | 145.60 | 138.60 | 142.20 | 142.20 | 198,069 |
| 2026-09-10 | 138.20 | 143.40 | 137.60 | 139.20 | 139.20 | 210,295 |
| 2026-09-09 | 141.00 | 141.70 | 137.50 | 138.50 | 138.50 | 134,616 |
| 2026-09-08 | 138.10 | 141.50 | 137.80 | 141.30 | 141.30 | 90,505 |
| 2026-09-07 | 137.40 | 139.80 | 137.40 | 138.60 | 138.60 | 67,522 |
| 2026-09-04 | 139.80 | 140.70 | 136.30 | 136.60 | 136.60 | 116,914 |
| 2026-09-03 | 137.70 | 140.00 | 137.20 | 138.60 | 138.60 | 85,863 |
| 2026-09-02 | 136.80 | 139.30 | 136.20 | 137.70 | 137.70 | 97,666 |
| 2026-09-01 | 139.00 | 140.80 | 135.90 | 137.50 | 137.50 | 160,561 |
| 2026-08-31 | 142.60 | 142.60 | 139.50 | 139.50 | 139.50 | 153,677 |
| 2026-08-28 | 143.00 | 145.50 | 142.40 | 142.60 | 142.60 | 116,874 |
| 2026-08-27 | 141.70 | 145.80 | 141.60 | 142.70 | 142.70 | 140,460 |
| 2026-08-26 | 141.20 | 142.40 | 140.50 | 141.00 | 141.00 | 96,918 |
| 2026-08-25 | 137.70 | 142.50 | 137.70 | 140.80 | 140.80 | 98,720 |
| 2026-08-24 | 141.10 | 141.70 | 136.70 | 137.30 | 137.30 | 162,282 |
| 2026-08-21 | 138.50 | 143.60 | 137.90 | 141.80 | 141.80 | 158,024 |
| 2026-08-20 | 138.30 | 139.20 | 136.30 | 138.50 | 138.50 | 148,035 |
| 2026-08-19 | 137.70 | 139.80 | 136.80 | 138.10 | 138.10 | 119,794 |
| 2026-08-18 | 140.00 | 140.30 | 137.40 | 138.00 | 138.00 | 138,880 |
| 2026-08-17 | 140.80 | 142.20 | 140.70 | 140.90 | 140.90 | 92,871 |
| 2026-08-14 | 142.90 | 143.30 | 139.80 | 140.00 | 140.00 | 140,962 |
| 2026-08-13 | 145.20 | 145.20 | 142.20 | 142.50 | 142.50 | 175,359 |
| 2026-08-12 | 139.40 | 144.70 | 139.40 | 144.70 | 144.70 | 168,545 |
| 2026-08-11 | 138.00 | 140.80 | 137.60 | 138.80 | 138.80 | 146,227 |
| 2026-08-10 | 139.90 | 141.20 | 137.70 | 137.90 | 137.90 | 160,048 |
| 2026-08-07 | 140.30 | 141.80 | 138.80 | 139.60 | 139.60 | 207,524 |
| 2026-08-06 | 137.90 | 142.10 | 135.60 | 140.50 | 140.50 | 261,557 |
| 2026-08-05 | 142.00 | 142.70 | 136.10 | 138.10 | 138.10 | 393,468 |
| 2026-08-04 | 129.90 | 133.90 | 129.60 | 132.90 | 132.90 | 231,852 |
| 2026-08-03 | 132.90 | 133.30 | 127.30 | 129.20 | 129.20 | 290,202 |
| 2026-07-31 | 133.40 | 136.20 | 131.80 | 131.80 | 131.80 | 329,359 |
| 2026-07-30 | 129.00 | 131.60 | 125.20 | 131.60 | 131.60 | 281,040 |
| 2026-07-29 | 130.00 | 134.30 | 126.90 | 128.60 | 128.60 | 356,962 |
| 2026-07-28 | 130.00 | 131.00 | 123.80 | 124.10 | 124.10 | 219,376 |
| 2026-07-27 | 132.50 | 132.80 | 128.60 | 130.30 | 130.30 | 182,544 |
Page 1 of 22 · 1,281 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.