Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	78.500	79.750	78.500	79.475	74.431	19,808
2023-06-29	78.150	78.450	77.850	78.150	73.190	20,509
2023-06-28	77.300	78.400	77.200	78.300	73.330	28,799
2023-06-27	74.525	76.150	74.250	76.100	71.270	35,339
2023-06-26	74.725	75.100	73.800	74.425	69.701	41,319
2023-06-23	76.875	77.400	74.100	74.275	69.561	44,545
2023-06-22	78.525	79.000	77.335	77.900	72.956	70,676
2023-06-21	76.950	78.500	76.950	77.825	72.885	353,447
2023-06-20	78.825	79.200	76.700	77.150	72.253	34,129
2023-06-19	81.400	81.400	78.350	78.825	73.822	47,683
2023-06-16	81.200	82.500	81.200	82.300	77.076	46,304
2023-06-15	82.100	82.398	80.750	80.925	75.789	55,918
2023-06-14	81.875	83.250	81.850	82.225	77.006	53,173
2023-06-13	79.600	81.696	79.600	81.250	76.093	44,409
2023-06-12	76.104	79.550	76.104	78.450	73.471	78,659
2023-06-09	73.525	73.550	72.675	72.675	68.062	34,420
2023-06-08	73.850	73.850	72.650	73.300	68.648	17,557
2023-06-07	73.050	74.100	73.050	73.925	69.233	17,467
2023-06-06	73.625	74.600	72.550	73.400	68.741	41,293
2023-06-05	75.450	75.550	73.450	73.725	69.046	286,094
2023-06-02	73.050	75.058	73.000	75.025	70.263	97,515
2023-06-01	71.750	72.800	71.750	72.350	67.758	24,608
2023-05-31	72.300	72.650	71.050	72.300	67.711	26,325
2023-05-30	73.450	73.950	72.550	72.750	68.133	34,565
2023-05-26	73.525	74.700	73.300	73.850	69.163	43,485
2023-05-25	76.875	76.900	73.800	73.900	69.210	34,963
2023-05-24	76.400	77.510	75.800	76.725	71.855	39,518
2023-05-23	76.525	77.100	76.000	76.550	71.691	31,274
2023-05-22	76.820	76.820	75.950	76.525	71.668	16,761
2023-05-19	77.675	78.200	77.075	77.075	72.183	319,650
2023-05-18	77.600	78.450	77.600	78.000	73.049	42,081
2023-05-17	75.800	77.050	75.800	77.050	72.160	25,675
2023-05-16	77.350	77.800	75.950	76.150	71.317	16,067
2023-05-15	75.450	77.430	75.450	76.925	72.043	35,999
2023-05-12	76.575	77.650	75.850	77.125	70.263	28,149
2023-05-11	78.625	78.800	75.850	75.950	69.193	37,847
2023-05-10	79.000	79.400	78.150	78.400	71.425	18,250
2023-05-09	78.882	78.882	77.750	78.425	71.447	17,560
2023-05-05	77.350	79.500	77.350	78.950	71.926	60,721
2023-05-04	75.925	76.500	75.400	75.475	68.760	14,265
2023-05-03	77.450	77.450	75.900	76.025	69.261	19,827
2023-05-02	78.050	78.650	77.150	77.275	70.400	27,295
2023-04-28	77.400	78.350	76.150	77.975	71.038	105,431
2023-04-27	75.000	76.800	73.150	76.225	69.443	83,803
2023-04-26	79.250	79.250	73.050	74.050	67.462	122,717
2023-04-25	80.775	81.000	80.400	80.750	73.566	75,971
2023-04-24	81.725	81.800	80.500	80.925	73.725	142,202
2023-04-21	80.675	82.150	80.442	81.575	74.317	92,427
2023-04-20	82.625	83.308	79.950	80.625	73.452	87,137
2023-04-19	82.200	82.200	80.800	82.125	74.818	64,252
2023-04-18	82.775	84.600	82.600	83.050	75.661	126,867
2023-04-17	83.000	83.900	82.100	82.175	74.864	356,265
2023-04-14	82.200	83.100	82.150	82.700	75.342	76,801
2023-04-13	81.825	82.800	81.500	81.700	74.431	55,957
2023-04-12	82.350	82.950	81.300	81.525	74.272	220,291
2023-04-11	81.675	82.275	81.550	82.275	74.955	92,783
2023-04-06	82.525	83.073	81.300	82.000	74.704	61,016
2023-04-05	83.000	83.000	80.096	82.275	74.955	466,059
2023-04-04	89.625	91.200	88.282	89.050	81.127	20,818
2023-04-03	91.575	91.950	89.646	89.925	81.924	47,116

← NewerPage 15 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.