Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	94.300	95.100	92.900	93.700	85.363	20,474
2022-10-10	94.000	95.550	93.484	94.225	85.842	11,045
2022-10-07	96.600	96.600	93.600	94.175	85.796	22,518
2022-10-06	96.500	97.650	96.250	96.750	88.142	39,322
2022-10-05	97.825	97.850	95.400	96.275	87.709	144,652
2022-10-04	94.441	98.850	94.441	97.225	88.575	99,264
2022-10-03	91.825	92.863	89.050	92.725	84.475	19,890
2022-09-30	88.350	91.900	88.350	91.750	83.587	66,313
2022-09-29	91.400	91.400	86.800	87.325	79.556	32,818
2022-09-28	90.625	91.523	89.100	90.900	82.813	43,702
2022-09-27	91.300	94.000	91.300	91.475	83.336	33,435
2022-09-26	90.000	91.400	89.300	90.550	82.494	13,327
2022-09-23	91.050	91.050	88.700	89.875	81.879	41,313
2022-09-22	94.675	94.800	91.200	91.600	83.450	26,650
2022-09-21	92.575	95.100	91.750	94.250	85.865	323,404
2022-09-20	95.000	95.350	92.600	93.175	84.885	50,394
2022-09-16	95.650	95.650	92.958	94.900	86.457	65,059
2022-09-15	96.800	98.050	96.200	96.500	87.914	14,881
2022-09-14	96.025	98.450	95.600	96.400	87.823	23,782
2022-09-13	100.98	101.70	96.400	96.450	87.869	72,293
2022-09-12	98.200	100.44	97.550	99.875	90.989	330,451
2022-09-09	95.525	97.250	95.200	97.050	88.415	7,344
2022-09-08	94.150	95.450	94.100	95.200	86.730	14,889
2022-09-07	91.675	94.100	91.350	93.775	85.432	33,207
2022-09-06	91.250	93.400	91.250	91.625	83.473	11,067
2022-09-05	91.000	91.700	88.800	91.250	83.131	101,851
2022-09-02	90.150	92.650	90.150	92.550	84.316	13,710
2022-09-01	91.000	91.200	89.450	90.175	82.152	16,756
2022-08-31	92.525	93.800	91.091	91.175	83.063	41,068
2022-08-30	93.300	94.850	92.100	92.750	84.498	8,897
2022-08-26	96.100	96.900	94.500	94.775	86.343	20,037
2022-08-25	95.700	95.700	94.400	94.900	86.457	5,874
2022-08-24	93.525	95.200	92.500	95.000	86.548	13,058
2022-08-23	93.725	95.600	92.250	93.125	84.840	93,137
2022-08-22	97.400	97.400	93.950	93.950	85.591	27,892
2022-08-19	98.975	99.600	97.200	98.200	89.463	91,775
2022-08-18	96.875	99.350	96.600	98.900	90.101	45,064
2022-08-17	98.700	99.117	96.300	96.500	87.914	13,823
2022-08-16	97.800	98.700	97.800	98.200	89.463	7,440
2022-08-15	97.300	98.090	97.300	97.450	88.780	168,016
2022-08-12	98.675	98.850	97.500	97.550	88.871	178,519
2022-08-11	99.175	100.40	98.000	98.525	89.759	15,817
2022-08-10	95.725	99.450	93.400	99.350	90.511	116,890
2022-08-09	96.700	97.500	95.950	96.375	87.800	22,703
2022-08-08	96.600	97.550	96.500	96.600	88.005	39,674
2022-08-05	97.450	98.200	94.950	95.375	86.889	34,039
2022-08-04	97.100	99.050	97.100	97.975	89.258	297,054
2022-08-03	94.675	96.410	94.500	95.850	87.322	19,791
2022-08-02	93.625	95.300	92.950	94.550	86.138	132,848
2022-08-01	92.900	95.325	92.900	95.325	86.844	121,895
2022-07-29	93.350	96.550	93.350	93.900	85.546	106,826
2022-07-28	88.525	92.900	87.950	92.875	84.612	87,648
2022-07-27	83.875	88.850	81.050	86.600	78.895	68,262
2022-07-26	83.300	84.150	80.750	82.425	75.092	23,358
2022-07-25	84.192	84.192	82.850	83.250	75.843	8,090
2022-07-22	83.250	84.950	83.050	84.500	76.982	10,962
2022-07-21	82.000	83.750	81.850	82.925	75.547	12,581
2022-07-20	81.625	82.550	81.400	81.700	74.431	35,804
2022-07-19	77.525	81.650	77.200	81.225	73.998	53,671
2022-07-18	79.300	80.350	78.047	78.150	71.197	22,139

← NewerPage 18 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.