Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 122.90 | 122.90 | 118.20 | 118.85 | 113.68 | 26,871 |
| 2024-09-04 | 123.45 | 124.40 | 121.80 | 124.00 | 118.61 | 109,594 |
| 2024-09-03 | 117.90 | 127.30 | 117.90 | 124.30 | 118.90 | 31,233 |
| 2024-09-02 | 116.60 | 118.60 | 115.30 | 118.55 | 113.40 | 5,436 |
| 2024-08-30 | 115.65 | 117.30 | 114.00 | 116.80 | 111.72 | 25,363 |
| 2024-08-29 | 115.85 | 117.00 | 115.30 | 115.80 | 110.77 | 13,122 |
| 2024-08-28 | 116.50 | 117.80 | 115.80 | 115.95 | 110.91 | 13,773 |
| 2024-08-27 | 118.10 | 118.10 | 116.10 | 116.95 | 111.87 | 3,391 |
| 2024-08-23 | 120.40 | 122.10 | 120.40 | 121.95 | 116.65 | 2,806 |
| 2024-08-22 | 120.30 | 121.30 | 119.50 | 120.55 | 115.31 | 5,839 |
| 2024-08-21 | 119.75 | 120.40 | 118.80 | 120.05 | 114.83 | 6,165 |
| 2024-08-20 | 117.60 | 120.30 | 117.60 | 119.40 | 114.21 | 12,327 |
| 2024-08-19 | 117.55 | 118.00 | 112.80 | 116.90 | 111.82 | 75,478 |
| 2024-08-16 | 122.70 | 123.60 | 119.70 | 120.05 | 114.83 | 22,542 |
| 2024-08-15 | 124.70 | 124.90 | 122.80 | 122.90 | 117.56 | 21,215 |
| 2024-08-14 | 122.70 | 124.70 | 121.30 | 123.85 | 118.47 | 74,480 |
| 2024-08-13 | 119.25 | 121.80 | 119.10 | 121.35 | 116.07 | 19,610 |
| 2024-08-12 | 119.45 | 119.80 | 118.30 | 119.45 | 114.26 | 5,439 |
| 2024-08-09 | 118.50 | 120.60 | 117.70 | 119.70 | 114.50 | 27,880 |
| 2024-08-08 | 116.50 | 118.80 | 115.60 | 118.45 | 113.30 | 5,755 |
| 2024-08-07 | 114.40 | 118.60 | 114.40 | 117.65 | 112.53 | 412,042 |
| 2024-08-06 | 111.15 | 113.40 | 110.70 | 113.10 | 108.18 | 4,990 |
| 2024-08-05 | 111.20 | 111.20 | 106.40 | 111.00 | 106.17 | 6,513 |
| 2024-08-02 | 115.20 | 115.20 | 112.10 | 112.35 | 107.47 | 18,583 |
| 2024-08-01 | 119.05 | 119.40 | 114.70 | 115.20 | 110.19 | 5,945 |
| 2024-07-31 | 118.90 | 120.60 | 118.90 | 120.15 | 114.93 | 41,570 |
| 2024-07-30 | 117.05 | 120.40 | 116.00 | 119.45 | 114.26 | 9,171 |
| 2024-07-29 | 116.70 | 117.90 | 116.20 | 116.55 | 111.48 | 6,346 |
| 2024-07-26 | 114.60 | 117.90 | 114.00 | 117.20 | 112.10 | 9,952 |
| 2024-07-25 | 114.60 | 114.60 | 109.60 | 114.25 | 109.28 | 50,348 |
| 2024-07-24 | 118.20 | 118.20 | 113.10 | 115.10 | 110.10 | 22,731 |
| 2024-07-23 | 105.75 | 107.50 | 104.50 | 107.15 | 102.49 | 29,440 |
| 2024-07-22 | 104.00 | 106.90 | 104.00 | 105.65 | 101.06 | 12,036 |
| 2024-07-19 | 103.40 | 104.80 | 102.20 | 103.50 | 99.000 | 6,708 |
| 2024-07-18 | 104.50 | 105.40 | 101.60 | 104.20 | 99.669 | 6,963 |
| 2024-07-17 | 104.50 | 106.30 | 103.30 | 104.15 | 99.622 | 74,085 |
| 2024-07-16 | 104.78 | 105.90 | 103.50 | 105.40 | 100.82 | 36,023 |
| 2024-07-15 | 106.30 | 106.30 | 104.60 | 104.80 | 100.24 | 5,035 |
| 2024-07-12 | 104.98 | 106.50 | 104.00 | 106.45 | 101.82 | 3,093 |
| 2024-07-11 | 102.98 | 105.30 | 102.90 | 105.25 | 100.67 | 4,206 |
| 2024-07-10 | 101.60 | 104.60 | 101.60 | 104.50 | 99.956 | 2,853 |
| 2024-07-09 | 104.98 | 106.10 | 100.80 | 100.95 | 96.561 | 138,151 |
| 2024-07-08 | 108.70 | 111.00 | 104.70 | 105.50 | 100.91 | 23,669 |
| 2024-07-05 | 111.55 | 112.40 | 108.00 | 109.50 | 104.74 | 65,533 |
| 2024-07-04 | 110.50 | 111.90 | 109.40 | 111.25 | 106.41 | 26,895 |
| 2024-07-03 | 107.15 | 110.10 | 106.60 | 110.10 | 105.31 | 7,317 |
| 2024-07-02 | 104.68 | 106.80 | 103.60 | 106.70 | 102.06 | 4,242 |
| 2024-07-01 | 106.10 | 107.90 | 104.50 | 104.75 | 100.20 | 9,286 |
| 2024-06-28 | 108.10 | 109.40 | 102.70 | 102.80 | 98.330 | 12,465 |
| 2024-06-27 | 109.05 | 110.00 | 107.80 | 108.10 | 103.40 | 3,374 |
| 2024-06-26 | 110.10 | 111.30 | 108.20 | 108.85 | 104.12 | 8,541 |
| 2024-06-25 | 108.00 | 110.15 | 107.60 | 110.15 | 105.36 | 42,790 |
| 2024-06-24 | 106.40 | 109.20 | 105.80 | 108.35 | 103.64 | 6,039 |
| 2024-06-21 | 108.90 | 110.40 | 106.40 | 106.80 | 102.16 | 11,377 |
| 2024-06-20 | 106.00 | 108.60 | 104.80 | 108.50 | 103.78 | 4,364 |
| 2024-06-19 | 105.60 | 106.80 | 105.60 | 106.10 | 101.49 | 1,188 |
| 2024-06-18 | 103.53 | 104.50 | 103.10 | 104.50 | 99.956 | 3,970 |
| 2024-06-17 | 102.00 | 104.20 | 102.00 | 102.45 | 97.996 | 4,028 |
| 2024-06-14 | 106.30 | 106.40 | 101.00 | 101.90 | 97.469 | 34,751 |
| 2024-06-13 | 108.90 | 109.20 | 106.40 | 106.65 | 102.01 | 4,885 |
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.