Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 107.55 | 110.60 | 106.90 | 109.05 | 104.31 | 108,121 |
| 2024-06-11 | 108.50 | 109.70 | 107.50 | 107.65 | 102.97 | 5,398 |
| 2024-06-10 | 107.65 | 108.60 | 105.70 | 108.00 | 103.30 | 122,442 |
| 2024-06-07 | 110.80 | 111.60 | 107.80 | 108.95 | 104.21 | 44,491 |
| 2024-06-06 | 109.85 | 110.80 | 109.20 | 110.65 | 105.84 | 1,314 |
| 2024-06-05 | 108.30 | 110.20 | 107.70 | 110.20 | 105.41 | 370 |
| 2024-06-04 | 110.70 | 110.80 | 108.80 | 108.95 | 104.21 | 96,554 |
| 2024-06-03 | 111.15 | 112.00 | 110.50 | 110.75 | 105.93 | 210,116 |
| 2024-05-31 | 111.05 | 111.70 | 109.60 | 110.95 | 106.13 | 136,936 |
| 2024-05-30 | 109.45 | 111.50 | 106.40 | 111.05 | 106.22 | 321,755 |
| 2024-05-29 | 111.35 | 111.50 | 109.10 | 110.20 | 105.41 | 123,516 |
| 2024-05-28 | 113.45 | 113.60 | 111.00 | 112.35 | 107.47 | 233,222 |
| 2024-05-24 | 113.05 | 114.70 | 111.70 | 114.25 | 109.28 | 5,741 |
| 2024-05-23 | 108.20 | 114.00 | 107.80 | 113.75 | 108.80 | 302,339 |
| 2024-05-22 | 107.75 | 108.90 | 107.40 | 108.45 | 103.73 | 95,628 |
| 2024-05-21 | 108.90 | 108.90 | 106.60 | 107.35 | 102.68 | 101,237 |
| 2024-05-20 | 109.45 | 110.60 | 108.80 | 110.05 | 103.07 | 45,043 |
| 2024-05-17 | 111.00 | 111.00 | 108.10 | 109.35 | 102.41 | 7,004 |
| 2024-05-16 | 110.70 | 111.10 | 109.50 | 110.80 | 103.77 | 3,418 |
| 2024-05-15 | 109.25 | 111.60 | 108.10 | 110.40 | 103.39 | 110,770 |
| 2024-05-14 | 107.65 | 109.20 | 106.40 | 109.05 | 102.13 | 282,666 |
| 2024-05-13 | 109.45 | 109.70 | 106.70 | 106.85 | 100.07 | 81,255 |
| 2024-05-10 | 106.20 | 109.00 | 105.50 | 108.30 | 101.43 | 4,225 |
| 2024-05-09 | 104.10 | 106.30 | 104.00 | 106.15 | 99.413 | 13,689 |
| 2024-05-08 | 103.85 | 105.10 | 103.00 | 103.70 | 97.118 | 103,196 |
| 2024-05-07 | 103.38 | 104.20 | 102.30 | 103.65 | 97.071 | 8,587 |
| 2024-05-03 | 101.40 | 101.40 | 98.400 | 99.775 | 93.442 | 1,856 |
| 2024-05-02 | 100.30 | 101.80 | 99.200 | 101.75 | 95.292 | 11,594 |
| 2024-05-01 | 101.10 | 101.10 | 101.10 | 101.10 | 94.683 | 0 |
| 2024-04-30 | 100.68 | 102.20 | 98.600 | 101.10 | 94.683 | 2,901 |
| 2024-04-29 | 99.400 | 101.15 | 99.400 | 101.15 | 94.730 | 1,951 |
| 2024-04-26 | 97.175 | 99.200 | 95.850 | 98.950 | 92.670 | 18,648 |
| 2024-04-25 | 98.000 | 98.600 | 94.650 | 96.325 | 90.211 | 40,751 |
| 2024-04-24 | 98.975 | 100.10 | 97.650 | 97.725 | 91.522 | 26,775 |
| 2024-04-23 | 97.075 | 98.305 | 96.100 | 97.625 | 91.429 | 34,779 |
| 2024-04-22 | 97.725 | 98.500 | 96.650 | 96.925 | 90.773 | 41,003 |
| 2024-04-19 | 98.300 | 99.050 | 96.100 | 97.475 | 91.288 | 29,646 |
| 2024-04-18 | 95.725 | 98.455 | 95.250 | 97.850 | 91.639 | 23,878 |
| 2024-04-17 | 97.525 | 98.700 | 95.750 | 96.275 | 90.164 | 31,627 |
| 2024-04-16 | 98.875 | 99.850 | 96.850 | 97.400 | 91.218 | 22,244 |
| 2024-04-15 | 96.500 | 100.40 | 96.050 | 98.875 | 92.599 | 39,245 |
| 2024-04-12 | 96.575 | 97.900 | 96.150 | 96.675 | 90.539 | 43,152 |
| 2024-04-11 | 97.250 | 98.100 | 96.136 | 96.225 | 90.118 | 22,649 |
| 2024-04-10 | 97.275 | 98.600 | 95.950 | 97.450 | 91.265 | 35,040 |
| 2024-04-09 | 99.250 | 100.70 | 97.545 | 97.800 | 91.593 | 17,326 |
| 2024-04-08 | 96.100 | 99.650 | 95.750 | 99.250 | 92.951 | 31,706 |
| 2024-04-05 | 95.200 | 96.352 | 94.350 | 96.025 | 89.930 | 20,928 |
| 2024-04-04 | 96.200 | 96.600 | 95.700 | 96.300 | 90.188 | 28,196 |
| 2024-04-03 | 95.350 | 96.550 | 94.700 | 96.400 | 90.281 | 28,287 |
| 2024-04-02 | 96.675 | 97.500 | 95.236 | 95.800 | 89.720 | 40,106 |
| 2024-03-28 | 96.900 | 97.850 | 96.103 | 96.700 | 90.562 | 31,161 |
| 2024-03-27 | 97.750 | 98.050 | 96.945 | 97.450 | 91.265 | 55,124 |
| 2024-03-26 | 98.975 | 99.750 | 97.690 | 97.800 | 91.593 | 83,267 |
| 2024-03-25 | 98.975 | 100.00 | 98.750 | 99.375 | 93.068 | 19,567 |
| 2024-03-22 | 99.275 | 99.550 | 98.250 | 99.075 | 92.787 | 54,381 |
| 2024-03-21 | 97.750 | 100.50 | 97.750 | 99.775 | 93.442 | 52,629 |
| 2024-03-20 | 94.700 | 98.400 | 94.700 | 98.000 | 91.780 | 84,456 |
| 2024-03-19 | 93.150 | 95.000 | 92.800 | 94.825 | 88.806 | 22,437 |
| 2024-03-18 | 92.650 | 94.400 | 92.650 | 93.300 | 87.378 | 42,790 |
| 2024-03-15 | 92.950 | 94.450 | 92.950 | 94.100 | 88.127 | 73,205 |
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.