Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	83.600	86.650	83.600	86.050	78.394	74,266
2023-01-05	82.775	83.050	81.450	82.625	75.274	75,686
2023-01-04	85.300	85.550	82.900	83.025	75.638	72,559
2023-01-03	85.100	86.300	85.050	85.550	77.939	13,752
2022-12-30	85.925	86.100	84.450	85.750	78.121	10,272
2022-12-29	85.116	86.300	85.116	85.675	78.052	12,146
2022-12-28	86.100	86.450	84.450	84.450	76.936	19,943
2022-12-23	85.825	86.650	85.250	85.950	78.303	20,999
2022-12-22	87.400	87.400	85.550	85.700	78.075	17,158
2022-12-21	86.625	87.700	86.100	87.700	79.897	64,191
2022-12-20	86.400	86.600	84.950	86.175	78.508	25,244
2022-12-19	85.700	87.650	85.700	86.650	78.941	21,306
2022-12-16	85.575	86.100	83.750	85.275	77.688	47,638
2022-12-15	85.525	86.150	85.050	85.650	78.030	28,099
2022-12-14	86.925	87.000	86.000	86.175	78.508	71,807
2022-12-13	86.350	88.350	86.300	87.200	79.442	26,218
2022-12-12	84.525	85.759	83.950	85.600	77.984	96,672
2022-12-09	84.875	85.265	83.400	84.300	76.800	37,200
2022-12-08	84.000	85.100	83.100	84.875	77.324	32,474
2022-12-07	83.675	84.850	82.900	84.325	76.823	37,851
2022-12-06	83.775	84.350	82.600	83.575	76.139	83,524
2022-12-05	84.300	84.900	83.650	83.925	76.458	25,223
2022-12-02	83.925	84.250	83.200	84.075	76.595	58,238
2022-12-01	84.775	85.450	83.900	83.975	76.504	27,411
2022-11-30	87.525	87.525	83.500	83.725	76.276	84,627
2022-11-29	89.575	90.050	88.800	89.600	81.628	8,585
2022-11-28	91.100	91.100	89.500	89.650	81.674	32,795
2022-11-25	91.200	91.750	90.450	91.150	83.040	7,577
2022-11-24	90.775	91.250	90.400	91.025	82.926	5,026
2022-11-23	89.750	91.600	89.750	91.175	83.063	35,127
2022-11-22	90.250	90.550	89.100	89.525	81.560	9,659
2022-11-21	89.941	91.350	89.941	90.475	82.425	10,158
2022-11-18	88.575	90.050	88.285	89.725	81.742	14,124
2022-11-17	88.625	89.200	87.050	88.150	80.307	18,520
2022-11-16	91.575	91.750	88.796	88.950	81.036	29,881
2022-11-15	91.825	92.700	91.400	91.625	83.473	13,640
2022-11-14	91.925	92.250	90.550	91.725	83.564	77,651
2022-11-11	92.400	93.650	90.050	92.100	83.906	43,674
2022-11-10	87.925	92.500	86.750	92.350	84.134	31,757
2022-11-09	88.250	89.250	87.750	88.200	80.353	30,312
2022-11-08	86.100	88.450	85.400	88.375	80.512	20,339
2022-11-07	84.575	86.913	84.350	86.675	78.963	26,573
2022-11-04	82.875	86.600	82.500	85.375	77.779	65,518
2022-11-03	84.000	84.000	81.750	83.750	76.299	40,588
2022-11-02	93.050	93.050	84.450	85.450	77.847	120,693
2022-11-01	95.050	97.150	93.950	95.150	86.684	96,366
2022-10-31	94.525	95.012	93.718	94.700	86.274	24,666
2022-10-28	94.500	94.500	92.100	94.325	85.933	54,721
2022-10-27	95.100	95.100	90.750	94.900	86.457	80,172
2022-10-26	100.00	100.00	95.150	96.850	88.233	67,808
2022-10-25	99.350	101.02	98.050	100.35	91.422	22,559
2022-10-24	96.350	99.050	96.350	98.450	89.691	26,302
2022-10-21	96.100	96.100	93.400	95.750	87.231	17,772
2022-10-20	95.525	97.065	94.300	96.550	87.960	106,565
2022-10-19	97.725	98.700	96.300	96.600	88.005	18,132
2022-10-18	97.075	99.250	97.075	97.075	88.438	19,376
2022-10-17	94.000	96.950	93.400	96.325	87.755	77,736
2022-10-14	95.100	96.550	93.550	94.400	86.001	28,826
2022-10-13	92.100	93.914	88.350	93.475	85.158	57,573
2022-10-12	94.000	95.850	92.300	92.800	84.544	24,503

← NewerPage 17 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.