Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	74.100	74.100	72.950	73.250	68.601	22,768
2023-09-22	74.400	74.450	73.700	74.200	69.490	21,591
2023-09-21	77.300	77.575	74.600	74.625	69.889	28,461
2023-09-20	77.725	79.500	77.685	77.875	72.932	36,864
2023-09-19	76.725	77.654	75.700	77.525	72.604	326,919
2023-09-18	77.525	77.600	76.250	76.250	71.410	44,014
2023-09-15	75.148	77.900	75.148	76.625	71.762	54,785
2023-09-14	70.200	74.700	70.140	74.400	69.678	232,413
2023-09-13	71.200	71.350	70.100	70.375	65.908	27,691
2023-09-12	72.625	72.700	71.300	71.325	66.798	26,032
2023-09-11	72.400	72.400	71.700	72.150	67.571	13,923
2023-09-08	72.625	73.000	71.400	71.925	67.360	95,409
2023-09-07	74.311	74.311	72.000	72.150	67.571	100,005
2023-09-06	75.525	75.550	73.489	74.225	69.514	53,949
2023-09-05	76.700	76.700	75.400	75.625	70.825	84,041
2023-09-04	77.750	77.800	76.600	77.025	72.136	60,066
2023-09-01	76.000	76.000	75.100	75.925	71.106	40,582
2023-08-31	76.050	76.050	76.050	76.050	71.223	24,987
2023-08-30	76.525	77.300	75.450	75.700	70.895	179,479
2023-08-29	76.775	77.300	76.150	76.525	71.668	25,345
2023-08-25	75.100	76.000	75.000	75.100	70.333	26,523
2023-08-24	77.000	77.350	75.400	75.425	70.638	21,376
2023-08-23	76.050	76.950	76.050	76.400	71.551	36,075
2023-08-22	74.300	76.450	73.750	75.575	70.778	51,486
2023-08-21	73.200	74.200	73.050	73.125	68.484	13,123
2023-08-18	72.775	73.300	71.746	73.100	68.460	18,228
2023-08-17	74.200	74.200	72.850	73.000	68.367	29,093
2023-08-16	74.925	75.300	74.050	74.775	70.029	10,425
2023-08-15	76.000	76.400	75.050	75.125	70.357	17,632
2023-08-14	75.675	76.050	74.850	75.900	71.083	14,899
2023-08-11	76.775	76.850	75.850	76.050	71.223	21,102
2023-08-10	77.750	77.750	76.600	77.200	72.300	21,461
2023-08-09	78.250	78.550	77.800	77.950	73.002	70,346
2023-08-08	78.750	78.750	77.300	77.775	72.839	7,398
2023-08-07	79.625	79.700	78.600	79.225	74.197	15,192
2023-08-04	80.250	80.750	79.650	79.925	74.852	28,237
2023-08-03	80.300	80.300	79.450	80.125	75.039	24,002
2023-08-02	79.400	81.000	78.750	80.700	75.578	22,305
2023-08-01	80.250	80.250	79.000	80.100	75.016	46,588
2023-07-31	80.017	80.700	80.017	80.450	75.344	23,707
2023-07-28	80.450	80.450	79.150	80.100	75.016	31,652
2023-07-27	78.300	81.300	77.200	80.300	75.203	50,320
2023-07-26	81.825	84.700	78.000	78.350	73.377	85,095
2023-07-25	81.150	81.700	80.866	81.050	75.906	47,068
2023-07-24	80.725	81.850	80.450	81.275	76.116	12,951
2023-07-21	80.525	80.900	80.100	80.825	75.695	23,386
2023-07-20	82.775	82.850	80.100	80.525	75.414	60,300
2023-07-19	81.100	83.900	81.100	83.300	78.013	32,305
2023-07-18	77.450	78.300	77.450	77.800	72.862	26,914
2023-07-17	78.150	78.150	77.100	77.475	72.558	12,717
2023-07-14	78.625	78.850	78.400	78.625	73.635	9,948
2023-07-13	79.825	80.850	78.400	78.925	73.916	24,806
2023-07-12	78.300	80.000	77.900	79.725	74.665	20,286
2023-07-11	77.250	78.350	77.050	78.200	73.237	13,401
2023-07-10	77.525	77.600	76.500	77.150	72.253	29,673
2023-07-07	76.150	77.550	75.850	77.400	72.487	13,568
2023-07-06	77.500	77.500	76.042	76.350	71.504	91,903
2023-07-05	78.900	78.900	77.838	77.900	72.956	6,744
2023-07-04	78.800	79.758	78.800	79.350	74.314	48,814
2023-07-03	79.600	79.600	78.550	78.625	73.635	151,925

← NewerPage 14 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.