Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	77.400	77.800	76.400	76.600	71.738	32,549
2023-12-15	77.525	78.450	77.000	77.250	72.347	48,371
2023-12-14	74.450	77.700	74.450	77.225	72.323	45,447
2023-12-13	74.050	74.450	72.750	72.800	68.179	19,984
2023-12-12	75.925	76.100	73.925	73.925	69.233	25,073
2023-12-11	75.000	75.950	74.493	75.275	70.497	90,532
2023-12-08	73.650	75.900	73.650	75.775	70.966	26,913
2023-12-07	74.100	74.100	73.300	73.675	68.999	18,417
2023-12-06	72.875	74.161	72.850	73.950	69.256	26,020
2023-12-05	72.050	72.950	71.750	72.825	68.203	28,083
2023-12-04	72.525	73.600	71.950	72.150	67.571	22,797
2023-12-01	72.100	73.100	72.050	72.650	68.039	15,397
2023-11-30	72.775	72.850	71.400	71.975	67.407	76,732
2023-11-29	72.000	73.150	72.000	72.750	68.133	15,674
2023-11-28	70.950	71.950	70.950	71.775	67.219	37,185
2023-11-27	70.875	71.500	70.650	71.150	66.634	37,143
2023-11-24	69.900	71.000	69.900	70.775	66.283	29,768
2023-11-23	70.500	70.500	69.500	69.775	65.346	14,943
2023-11-22	69.625	70.550	69.200	70.375	65.908	26,981
2023-11-21	70.625	71.200	69.450	69.525	65.112	28,492
2023-11-20	70.875	71.450	70.350	70.575	66.096	104,001
2023-11-17	70.000	71.000	70.000	70.875	66.377	100,584
2023-11-16	71.525	71.550	70.150	70.350	65.885	21,514
2023-11-15	70.150	71.700	70.150	71.450	66.915	51,455
2023-11-14	67.100	69.952	67.000	69.750	65.323	35,892
2023-11-13	66.350	67.500	66.300	67.175	62.911	115,109
2023-11-10	66.852	66.852	65.850	66.725	62.490	40,521
2023-11-09	65.350	67.150	64.900	66.875	62.630	39,602
2023-11-08	65.000	66.000	63.500	65.275	61.132	34,412
2023-11-07	65.800	65.800	64.300	64.950	60.828	48,941
2023-11-06	67.725	68.300	66.248	66.375	62.162	33,090
2023-11-03	66.450	67.900	65.950	67.300	63.028	63,076
2023-11-02	64.950	67.000	64.950	65.875	61.694	75,979
2023-11-01	65.950	65.950	64.147	64.650	60.547	62,067
2023-10-31	65.900	66.707	65.900	66.550	62.326	112,218
2023-10-30	66.450	67.300	65.700	65.975	61.788	23,704
2023-10-27	66.150	66.950	65.600	65.975	61.788	31,210
2023-10-26	64.050	65.853	63.500	65.550	61.390	72,397
2023-10-25	65.000	65.000	62.500	64.625	60.523	192,280
2023-10-24	65.400	66.450	65.100	65.900	61.717	86,866
2023-10-23	64.150	65.750	63.750	65.175	61.038	46,256
2023-10-20	66.250	66.250	65.400	65.825	61.647	59,622
2023-10-19	67.575	67.800	66.800	67.725	63.426	28,830
2023-10-18	68.800	68.800	67.618	67.725	63.426	31,929
2023-10-17	69.000	70.200	67.850	68.775	64.410	211,470
2023-10-16	65.725	69.500	64.700	69.225	64.831	161,182
2023-10-13	73.900	73.900	65.246	65.425	61.272	129,255
2023-10-12	74.525	75.250	73.950	74.175	69.467	23,192
2023-10-11	73.400	74.250	73.400	74.050	69.350	236,082
2023-10-10	73.000	73.750	73.000	73.525	68.858	11,778
2023-10-09	73.350	73.350	71.850	72.400	67.805	201,834
2023-10-06	74.050	74.050	72.400	73.375	68.718	23,415
2023-10-05	73.100	75.000	73.100	74.025	69.327	88,102
2023-10-04	72.750	72.750	70.950	72.500	67.898	71,391
2023-10-03	76.200	76.550	73.200	73.225	68.577	54,551
2023-10-02	78.525	78.550	76.000	76.325	71.481	63,675
2023-09-29	75.942	78.200	75.942	77.350	72.441	48,086
2023-09-28	73.750	75.550	73.750	75.475	70.685	25,009
2023-09-27	71.525	74.200	71.450	73.850	69.163	66,075
2023-09-26	72.900	72.900	71.546	71.850	67.290	123,805

← NewerPage 13 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.