Nexans S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	89.000	89.000	85.550	85.550	76.801	58,202
2021-11-22	89.900	90.500	89.350	89.700	80.527	37,067
2021-11-19	90.350	90.850	88.550	89.700	80.527	46,238
2021-11-18	92.500	92.600	89.150	90.000	80.796	51,672
2021-11-17	90.800	92.700	90.300	92.700	83.220	73,210
2021-11-16	88.700	90.900	88.600	90.600	81.335	51,950
2021-11-15	88.400	88.450	86.850	88.350	79.315	40,193
2021-11-12	88.500	89.700	88.250	88.450	79.405	31,481
2021-11-11	88.550	88.950	86.950	88.300	79.270	30,100
2021-11-10	87.800	89.150	86.750	88.750	79.674	38,829
2021-11-09	89.250	89.600	87.750	88.000	79.001	58,688
2021-11-08	87.250	89.350	86.800	89.250	80.123	44,106
2021-11-05	87.300	87.650	86.350	87.200	78.283	37,427
2021-11-04	86.950	88.900	86.250	87.100	78.193	76,363
2021-11-03	79.000	86.400	76.000	86.400	77.564	224,244
2021-11-02	87.500	87.500	85.500	86.200	77.385	47,683
2021-11-01	87.100	88.500	86.650	87.300	78.372	31,320
2021-10-29	85.450	86.650	84.450	86.650	77.789	37,841
2021-10-28	85.250	86.250	84.900	85.700	76.936	30,308
2021-10-27	84.950	85.600	84.200	84.950	76.263	29,191
2021-10-26	84.150	85.700	83.800	85.100	76.397	46,140
2021-10-25	84.200	84.350	83.000	84.100	75.500	41,780
2021-10-22	84.200	84.250	82.200	83.500	74.961	66,190
2021-10-21	83.450	84.200	82.800	83.800	75.230	35,017
2021-10-20	82.400	84.050	82.400	84.050	75.455	47,563
2021-10-19	82.250	83.550	82.250	82.700	74.243	54,702
2021-10-18	83.700	83.900	81.750	81.950	73.570	58,253
2021-10-15	84.200	84.750	83.450	83.850	75.275	80,141
2021-10-14	82.300	84.100	81.950	83.550	75.006	71,676

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.