Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	94.825	95.650	92.695	92.750	86.863	43,073
2024-03-13	93.775	95.100	93.000	94.775	88.760	15,292
2024-03-12	93.450	94.200	92.150	93.850	87.893	23,056
2024-03-11	95.250	96.500	91.550	92.975	87.074	40,071
2024-03-08	95.350	96.700	94.800	95.825	89.743	20,997
2024-03-07	94.300	96.600	94.300	95.975	89.883	34,399
2024-03-06	93.200	94.364	93.200	93.925	87.964	20,606
2024-03-05	93.525	94.350	91.850	92.625	86.746	25,848
2024-03-04	95.525	96.450	93.943	94.150	88.174	35,192
2024-03-01	95.375	97.150	94.800	95.600	89.532	65,931
2024-02-29	93.200	95.005	92.214	94.600	88.596	29,135
2024-02-28	92.525	93.248	91.641	93.125	87.214	111,082
2024-02-27	93.850	93.850	91.600	92.925	87.027	29,582
2024-02-26	95.250	95.700	93.800	93.825	87.870	67,783
2024-02-23	94.675	95.364	93.350	95.175	89.134	13,540
2024-02-22	94.400	95.200	92.350	95.150	89.111	56,863
2024-02-21	93.450	96.650	93.450	94.650	88.643	104,758
2024-02-20	91.350	91.400	90.204	90.625	84.873	38,138
2024-02-19	91.525	92.700	90.900	91.475	85.669	31,616
2024-02-16	91.200	92.300	90.700	91.725	85.903	40,546
2024-02-15	91.000	94.150	91.000	91.200	85.411	50,967
2024-02-14	87.350	87.350	85.300	86.325	80.846	71,200
2024-02-13	87.775	88.700	86.700	87.550	81.993	51,223
2024-02-12	90.000	90.950	87.650	87.925	82.344	55,714
2024-02-09	85.450	90.250	85.450	89.600	83.913	49,626
2024-02-08	85.050	86.050	85.050	85.225	79.816	115,631
2024-02-07	83.875	84.763	83.250	84.550	79.184	131,346
2024-02-06	83.350	84.650	83.350	84.525	79.160	28,370
2024-02-05	83.350	84.300	82.200	82.600	77.357	65,285
2024-02-02	83.825	84.800	82.850	83.525	78.224	25,714
2024-02-01	84.300	85.000	83.525	83.525	78.224	40,996
2024-01-31	85.300	85.600	84.485	84.700	79.324	23,826
2024-01-30	84.950	85.900	84.950	85.150	79.745	69,134
2024-01-29	85.775	86.350	83.900	85.250	79.839	78,835
2024-01-26	86.000	86.450	85.250	86.000	80.542	71,887
2024-01-25	86.100	86.500	85.350	85.825	80.378	8,234
2024-01-24	84.850	86.550	84.850	85.950	80.495	115,207
2024-01-23	86.200	87.050	84.595	84.925	79.535	21,943
2024-01-22	83.450	85.955	82.750	85.875	80.424	86,120
2024-01-19	84.875	86.050	82.200	83.025	77.755	24,968
2024-01-18	82.625	84.600	81.800	83.975	78.645	50,352
2024-01-17	83.875	84.200	81.150	81.800	76.608	182,779
2024-01-16	83.575	84.475	83.350	84.475	79.113	26,647
2024-01-15	84.000	85.250	83.700	83.950	78.622	67,521
2024-01-12	80.500	84.450	80.500	84.300	78.949	321,779
2024-01-11	78.100	81.950	76.550	79.750	74.688	52,108
2024-01-10	77.625	78.150	76.700	77.575	72.651	35,269
2024-01-09	76.900	79.900	76.900	77.625	72.698	123,028
2024-01-08	73.525	75.150	73.300	75.025	70.263	28,062
2024-01-05	74.875	75.050	72.150	73.850	69.163	31,114
2024-01-04	75.825	75.975	73.700	75.025	70.263	63,422
2024-01-03	78.150	78.150	75.750	76.100	71.270	15,610
2024-01-02	79.625	80.000	77.700	78.300	73.330	35,360
2023-12-29	79.050	79.850	79.050	79.700	74.641	35,080
2023-12-28	80.250	80.400	79.000	79.325	74.290	14,763
2023-12-27	78.950	80.600	78.950	80.400	75.297	27,333
2023-12-22	79.150	79.250	78.650	78.800	73.799	9,389
2023-12-21	78.400	79.400	77.769	79.275	74.243	10,623
2023-12-20	79.000	79.350	78.100	78.825	73.822	23,206
2023-12-19	76.900	79.350	76.900	79.325	74.290	43,310

← NewerPage 12 of 22 · 1,269 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.