Nexans S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-25	103.20	105.90	103.10	104.50	99.994	153,917
2025-02-24	106.00	106.90	103.10	103.80	99.324	159,497
2025-02-21	107.10	107.90	106.30	106.30	101.72	236,422
2025-02-20	105.70	109.30	103.90	107.00	102.39	326,875
2025-02-19	104.10	106.20	95.750	105.70	101.14	522,666
2025-02-18	94.850	96.050	93.100	96.050	91.908	185,667
2025-02-17	94.850	95.450	94.300	94.800	90.712	212,253
2025-02-14	95.000	95.900	94.150	94.750	90.664	167,409
2025-02-13	93.750	95.100	92.900	95.100	90.999	127,406
2025-02-12	93.750	95.050	91.150	93.200	89.181	196,357
2025-02-11	92.200	94.400	92.100	93.750	89.707	145,515
2025-02-10	92.000	93.200	92.000	92.500	88.511	145,295
2025-02-07	92.750	93.700	91.900	92.250	88.272	112,086
2025-02-06	94.900	95.850	90.800	93.200	89.181	265,947
2025-02-05	92.250	92.500	88.450	89.100	85.258	262,926
2025-02-04	93.100	93.600	91.650	92.550	88.559	115,158
2025-02-03	91.750	92.900	90.800	92.900	88.894	117,975
2025-01-31	95.000	95.350	93.700	94.150	90.090	125,118
2025-01-30	95.200	97.100	94.650	94.950	90.855	95,898
2025-01-29	95.350	96.100	93.800	94.950	90.855	127,061
2025-01-28	94.850	96.650	93.700	93.750	89.707	135,159
2025-01-27	95.000	96.300	92.600	94.750	90.664	191,591
2025-01-24	97.950	99.250	96.700	96.700	92.530	115,884
2025-01-23	97.000	97.800	96.500	97.400	93.200	119,546
2025-01-22	97.000	99.500	96.350	97.350	93.152	200,831
2025-01-21	95.600	96.600	93.700	96.600	92.434	157,691
2025-01-20	96.150	97.000	95.350	96.850	92.674	104,267
2025-01-17	94.000	96.250	94.000	96.250	92.099	136,707
2025-01-16	94.900	95.650	93.450	93.900	89.851	109,286
2025-01-15	91.100	95.500	91.100	94.500	90.425	208,570
2025-01-14	94.000	94.500	90.600	90.800	86.884	179,631
2025-01-13	91.200	92.300	90.800	91.700	87.746	219,108
2025-01-10	100.60	101.20	91.900	92.100	88.128	352,152
2025-01-09	98.900	102.20	98.700	101.50	97.123	138,930
2025-01-08	103.40	104.10	98.100	98.800	94.539	237,468
2025-01-07	104.20	104.70	102.70	103.50	99.037	175,545
2025-01-06	103.70	105.50	102.20	103.90	99.420	183,327
2025-01-03	104.50	105.00	103.50	104.10	99.611	101,954
2025-01-02	104.10	105.00	103.60	104.30	99.802	203,882
2024-12-31	102.80	104.50	102.80	104.20	99.707	27,379
2024-12-30	104.80	104.80	102.90	103.10	98.654	106,231
2024-12-27	103.90	105.10	103.60	105.10	100.57	60,462
2024-12-24	104.20	104.50	103.40	103.50	99.037	20,336
2024-12-23	103.50	104.20	102.90	104.00	99.515	91,262
2024-12-20	103.80	104.50	102.20	104.00	99.515	253,312
2024-12-19	103.30	105.70	102.70	104.20	99.707	144,223
2024-12-18	104.90	106.90	104.80	105.90	101.33	122,576
2024-12-17	105.80	107.30	105.00	105.00	100.47	164,397
2024-12-16	105.90	106.60	105.20	105.90	101.33	172,293
2024-12-13	107.00	108.10	106.00	106.00	101.43	119,740
2024-12-12	110.60	111.30	106.80	106.80	102.19	146,036
2024-12-11	111.00	112.20	109.20	110.90	106.12	121,074
2024-12-10	109.90	111.90	109.90	111.30	106.50	157,632
2024-12-09	111.90	111.90	109.30	110.00	105.26	126,868
2024-12-06	109.20	111.50	109.00	111.50	106.69	183,145
2024-12-05	108.90	111.30	108.40	109.40	104.68	127,339

← NewerPage 8 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.