Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	75.150	76.650	75.150	76.350	69.557	15,857
2022-07-14	78.000	78.200	74.400	75.100	68.418	18,799
2022-07-13	77.400	78.450	76.650	77.650	70.741	15,027
2022-07-12	77.050	77.550	74.950	77.250	70.377	57,187
2022-07-11	78.300	78.300	76.750	76.875	70.035	14,081
2022-07-08	78.650	78.650	76.300	78.325	71.356	28,332
2022-07-07	77.300	78.950	77.300	78.525	71.539	25,309
2022-07-06	75.575	76.850	75.400	76.175	69.398	28,195
2022-07-05	76.875	77.000	74.350	74.575	67.940	34,948
2022-07-04	75.600	77.100	75.600	76.425	69.625	16,839
2022-07-01	73.525	76.400	72.750	75.575	68.851	33,376
2022-06-30	77.000	77.000	73.200	73.950	67.371	53,032
2022-06-29	76.300	78.200	76.300	77.750	70.833	27,183
2022-06-28	79.875	81.000	78.000	78.525	71.539	40,774
2022-06-27	77.600	79.800	77.600	79.775	72.677	31,925
2022-06-24	75.150	77.200	74.800	76.900	70.058	113,066
2022-06-23	76.000	76.200	74.150	74.450	67.826	29,053
2022-06-22	79.100	79.100	73.950	76.050	69.284	69,103
2022-06-21	79.700	81.600	79.700	80.125	72.996	22,823
2022-06-20	79.000	80.653	79.000	79.950	72.837	25,554
2022-06-17	79.842	82.300	79.842	80.375	73.224	102,665
2022-06-16	84.725	85.150	81.550	81.900	74.613	45,218
2022-06-15	84.500	86.100	84.500	85.300	77.711	29,258
2022-06-14	88.525	90.800	84.800	84.925	77.369	243,928
2022-06-13	90.000	92.250	89.650	90.150	82.129	278,677
2022-06-10	92.900	94.500	92.900	93.225	84.931	82,483
2022-06-09	92.250	95.250	92.250	94.100	85.728	28,558
2022-06-08	93.200	94.300	92.750	93.450	85.136	29,789
2022-06-07	93.350	95.000	93.350	94.700	86.274	15,797
2022-06-06	93.550	94.850	93.550	94.275	85.887	9,774
2022-06-01	92.600	94.050	92.600	93.325	85.022	36,030
2022-05-31	93.050	95.100	93.050	93.525	85.204	46,206
2022-05-30	91.533	94.200	91.533	94.125	85.751	42,833
2022-05-27	87.450	91.000	87.450	90.125	82.107	17,396
2022-05-26	86.150	88.300	86.150	88.050	80.216	11,604
2022-05-25	83.300	86.500	83.300	86.225	78.553	25,553
2022-05-24	84.300	84.750	83.450	84.200	76.709	117,941
2022-05-23	83.100	85.300	82.950	84.575	77.050	10,712
2022-05-20	83.000	85.250	82.600	82.875	75.502	7,435
2022-05-19	83.000	84.271	80.700	82.975	75.593	24,014
2022-05-18	81.000	83.750	80.800	82.925	75.547	23,316
2022-05-17	79.350	80.550	79.350	80.525	73.361	13,064
2022-05-16	78.400	78.400	77.250	77.725	70.810	11,701
2022-05-13	78.000	79.658	77.300	79.100	70.969	14,095
2022-05-12	76.525	78.300	75.150	77.775	69.780	18,298
2022-05-11	79.525	79.600	74.000	76.850	68.950	35,551
2022-05-10	80.250	81.350	78.950	79.200	71.059	17,115
2022-05-09	84.200	84.700	79.292	79.300	71.149	15,619
2022-05-06	86.200	86.200	84.150	84.700	75.994	22,823
2022-05-05	88.400	89.500	86.600	87.125	78.169	16,816
2022-05-04	85.925	87.300	85.900	86.900	77.967	11,489
2022-05-03	86.200	87.250	85.950	86.375	77.496	143,084
2022-04-29	87.300	89.200	87.300	87.725	78.708	18,511
2022-04-28	84.467	86.900	84.467	86.125	77.272	25,703
2022-04-27	82.200	85.200	81.250	83.600	75.007	23,581
2022-04-26	83.200	83.600	81.725	81.725	73.324	426,021
2022-04-25	83.400	83.500	82.400	82.650	74.154	9,409
2022-04-22	84.050	84.350	82.700	84.100	75.455	19,771
2022-04-21	83.200	85.295	83.200	84.625	75.926	30,104
2022-04-20	81.400	82.600	81.392	81.800	73.392	15,381

← NewerPage 19 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.