Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	113.40	113.40	113.20	113.40	113.40	882
2026-10-22	116.66	116.66	113.94	114.25	114.25	1,439
2026-10-21	119.25	121.55	117.50	121.55	121.55	42
2026-10-20	118.60	118.60	117.50	118.60	118.60	675
2026-10-19	122.15	122.15	121.80	122.15	122.15	167
2026-10-16	126.90	126.90	126.65	126.65	126.65	152
2026-10-15	126.00	127.20	123.00	127.20	127.20	62,600
2026-10-14	133.15	133.90	129.30	129.80	129.80	6,698
2026-10-13	130.55	132.90	128.80	131.10	131.10	5,557
2026-10-12	133.45	133.80	131.00	131.90	131.90	3,844
2026-10-09	128.85	130.20	127.20	129.35	129.35	30,441
2026-10-08	126.90	128.40	124.90	126.95	126.95	144
2026-10-07	131.45	132.10	127.40	127.90	127.90	4,788
2026-10-06	134.60	134.60	131.50	132.90	132.90	10,971
2026-10-05	136.20	136.60	132.40	136.20	136.20	95,980
2026-10-02	134.35	137.60	133.30	136.25	136.25	1,217
2026-10-01	132.30	134.40	131.30	133.25	133.25	82
2026-09-30	133.85	135.20	131.90	132.35	132.35	1,667
2026-09-29	134.60	135.30	132.00	135.00	135.00	6,796
2026-09-28	135.10	135.10	132.50	135.00	135.00	513
2026-09-25	137.35	139.20	135.60	135.60	135.60	25
2026-09-24	139.95	140.80	135.60	136.00	136.00	3,012
2026-09-23	143.85	144.20	140.85	140.85	140.85	153
2026-09-22	141.05	143.90	140.80	143.80	143.80	1,506
2026-09-21	138.30	141.00	138.00	140.60	140.60	31,649
2026-09-18	138.80	139.80	136.80	137.40	137.40	1,740
2026-09-17	137.25	139.20	135.90	138.25	138.25	2,776
2026-09-16	134.00	136.90	133.60	136.35	136.35	16,034
2026-09-15	132.30	133.90	130.80	133.50	133.50	3,008
2026-09-14	140.25	140.80	131.10	131.50	131.50	20,161
2026-09-11	139.45	145.40	138.90	143.45	143.45	7,937
2026-09-10	138.20	143.00	137.60	139.55	139.55	3,362
2026-09-09	141.05	141.60	137.55	137.65	137.65	456
2026-09-08	138.10	141.40	135.50	141.40	141.40	1,261
2026-09-07	137.65	139.70	137.20	138.90	138.90	74,579
2026-09-04	140.05	140.90	136.40	136.70	136.70	163
2026-09-03	137.75	139.90	137.20	138.60	138.60	108,272
2026-09-02	136.80	139.30	136.40	137.55	137.55	474
2026-09-01	138.80	140.90	136.00	137.20	137.20	18,405
2026-08-28	143.05	145.40	142.80	143.65	143.65	316
2026-08-27	141.60	145.70	141.60	142.75	142.75	3,895
2026-08-26	140.90	142.30	140.50	141.10	141.10	59
2026-08-25	137.65	142.60	137.60	141.10	141.10	3,243
2026-08-24	141.05	141.60	136.70	137.20	137.20	1,101
2026-08-21	138.90	143.50	138.10	141.45	141.45	2,620
2026-08-20	137.65	139.10	136.40	138.80	138.80	4,776
2026-08-19	137.45	139.90	137.00	138.30	138.30	48,095
2026-08-18	140.10	140.10	137.50	137.80	137.80	28,953
2026-08-17	140.50	142.00	140.50	141.00	141.00	364
2026-08-14	143.30	143.30	139.90	140.05	140.05	3,132
2026-08-13	145.15	145.30	142.20	142.85	142.85	95
2026-08-12	139.20	144.60	139.20	143.65	143.65	1,116
2026-08-11	138.40	140.70	137.60	139.30	139.30	10,901
2026-08-10	140.10	141.20	137.70	138.60	138.60	7,490
2026-08-07	141.05	141.80	138.90	140.35	140.35	65,168
2026-08-06	138.90	141.90	136.00	141.00	141.00	23,986
2026-08-05	140.00	142.80	136.50	137.65	137.65	11,265
2026-08-04	129.70	134.00	129.70	132.90	132.90	2,402
2026-08-03	132.20	133.30	127.40	130.50	130.50	35,053
2026-07-31	132.30	135.90	132.00	132.00	132.00	10,034

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	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.