Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	90.400	91.750	90.200	91.625	83.473	107,637
2023-03-30	90.300	90.700	89.900	90.425	82.380	20,285
2023-03-29	89.350	90.250	88.648	90.000	81.993	61,721
2023-03-28	88.675	89.300	88.100	89.275	81.332	27,081
2023-03-27	87.799	90.200	87.799	88.675	80.786	32,082
2023-03-24	90.400	90.400	85.600	85.925	78.280	45,426
2023-03-23	93.825	93.950	92.450	93.100	84.817	24,418
2023-03-22	92.400	94.050	92.400	93.475	85.158	38,531
2023-03-21	90.206	91.150	90.206	90.400	82.357	14,656
2023-03-20	87.525	89.850	84.750	88.625	80.740	135,819
2023-03-17	89.100	90.200	87.450	88.000	80.171	196,302
2023-03-16	89.000	89.850	86.800	89.275	81.332	32,697
2023-03-15	92.700	92.700	87.250	89.900	81.902	55,370
2023-03-14	90.450	94.150	90.400	92.975	84.703	362,574
2023-03-13	92.300	92.300	88.000	90.750	82.676	127,188
2023-03-10	94.991	94.991	92.550	92.625	84.384	42,388
2023-03-09	94.775	96.610	94.500	96.200	87.641	32,601
2023-03-08	93.300	95.850	93.276	95.500	87.003	15,439
2023-03-07	94.050	95.600	93.846	94.175	85.796	10,394
2023-03-06	95.275	95.700	93.450	94.100	85.728	15,747
2023-03-03	93.692	95.150	93.692	94.675	86.252	50,491
2023-03-02	92.250	93.050	91.950	92.575	84.339	19,505
2023-03-01	91.525	92.950	91.300	92.525	84.293	9,456
2023-02-28	92.525	92.900	91.296	91.375	83.245	17,992
2023-02-27	90.798	93.150	90.798	93.025	84.748	42,634
2023-02-24	92.300	93.350	90.600	90.850	82.767	96,418
2023-02-23	91.100	92.500	90.700	92.375	84.156	26,242
2023-02-22	91.400	91.400	90.450	91.125	83.018	57,613
2023-02-21	93.000	93.850	92.300	92.575	84.339	16,723
2023-02-20	95.350	95.850	93.250	93.525	85.204	65,125
2023-02-17	96.000	97.500	94.991	95.225	86.753	235,944
2023-02-16	96.425	100.10	96.050	96.275	87.709	53,165
2023-02-15	94.575	96.750	90.700	95.725	87.208	102,525
2023-02-14	96.850	98.500	96.850	98.175	89.440	36,046
2023-02-13	95.314	96.900	95.314	96.725	88.119	29,779
2023-02-10	96.975	97.300	94.300	94.425	86.024	38,186
2023-02-09	97.500	98.550	97.500	97.650	88.962	48,387
2023-02-08	97.250	97.850	96.200	96.575	87.983	61,110
2023-02-07	99.400	99.400	96.250	97.025	88.393	28,417
2023-02-06	100.50	102.80	98.929	100.40	91.467	24,746
2023-02-03	100.68	101.50	99.450	100.85	91.877	38,043
2023-02-02	99.650	101.40	99.650	100.95	91.968	63,994
2023-02-01	96.975	98.950	96.950	98.825	90.032	259,558
2023-01-31	94.800	97.250	94.800	97.175	88.529	52,650
2023-01-30	96.300	96.550	94.700	95.300	86.821	122,931
2023-01-27	96.400	97.700	95.700	97.200	88.552	90,507
2023-01-26	93.400	96.100	93.200	95.100	86.639	55,406
2023-01-25	92.775	93.800	92.050	93.325	85.022	29,031
2023-01-24	93.825	94.450	92.500	92.600	84.361	56,768
2023-01-23	92.050	94.200	92.000	94.050	85.682	31,806
2023-01-20	91.050	92.500	90.800	92.050	83.860	40,866
2023-01-19	92.400	92.800	90.286	90.825	82.744	17,192
2023-01-18	96.000	96.000	93.000	93.225	84.931	348,202
2023-01-17	94.400	96.150	94.100	95.750	87.231	54,189
2023-01-16	93.650	95.250	93.650	94.725	86.297	15,704
2023-01-13	91.500	95.100	91.500	93.475	85.158	62,696
2023-01-12	91.400	92.350	90.450	91.025	82.926	39,064
2023-01-11	89.300	91.250	89.000	90.950	82.858	27,548
2023-01-10	90.591	90.591	88.700	89.400	81.446	37,974
2023-01-09	88.100	91.600	88.100	90.775	82.699	64,232

← NewerPage 16 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.