Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 129.35 | 131.50 | 125.80 | 130.35 | 130.35 | 78,503 |
| 2026-07-29 | 127.10 | 134.10 | 127.10 | 129.55 | 129.55 | 29,048 |
| 2026-07-28 | 131.10 | 131.10 | 123.90 | 130.00 | 130.00 | 122,241 |
| 2026-07-27 | 132.50 | 132.90 | 128.60 | 130.10 | 130.10 | 175,576 |
| 2026-07-24 | 133.55 | 134.00 | 131.60 | 132.25 | 132.25 | 1,018 |
| 2026-07-23 | 134.80 | 134.80 | 132.40 | 133.40 | 133.40 | 10,624 |
| 2026-07-22 | 134.60 | 134.90 | 132.70 | 134.55 | 134.55 | 298 |
| 2026-07-21 | 133.80 | 135.50 | 133.80 | 134.90 | 134.90 | 17,467 |
| 2026-07-20 | 135.55 | 136.80 | 133.10 | 135.60 | 135.60 | 24,448 |
| 2026-07-17 | 133.45 | 135.40 | 131.00 | 135.20 | 135.20 | 414 |
| 2026-07-16 | 136.10 | 136.30 | 130.90 | 133.30 | 133.30 | 24,171 |
| 2026-07-15 | 135.35 | 137.20 | 134.20 | 135.10 | 135.10 | 300,043 |
| 2026-07-14 | 133.75 | 138.00 | 132.50 | 135.90 | 135.90 | 111,810 |
| 2026-07-13 | 133.55 | 133.90 | 131.10 | 133.00 | 133.00 | 155,253 |
| 2026-07-10 | 133.15 | 134.20 | 132.40 | 133.20 | 133.20 | 49,744 |
| 2026-07-09 | 132.20 | 134.10 | 132.20 | 132.95 | 132.95 | 30,916 |
| 2026-07-08 | 134.60 | 135.10 | 130.25 | 130.25 | 130.25 | 53,278 |
| 2026-07-07 | 139.60 | 139.60 | 133.00 | 133.90 | 133.90 | 6,092 |
| 2026-07-06 | 141.80 | 141.80 | 136.70 | 141.03 | 141.03 | 36,110 |
| 2026-07-03 | 139.50 | 142.00 | 139.50 | 141.50 | 141.50 | 196 |
| 2026-07-02 | 139.75 | 142.20 | 135.00 | 137.65 | 137.65 | 78,513 |
| 2026-07-01 | 145.40 | 145.40 | 138.70 | 140.05 | 140.05 | 353 |
| 2026-06-30 | 143.40 | 146.50 | 143.40 | 143.90 | 143.90 | 99,976 |
| 2026-06-29 | 142.00 | 143.80 | 140.90 | 141.90 | 141.90 | 39,800 |
| 2026-06-26 | 146.40 | 146.40 | 140.80 | 141.10 | 141.10 | 1,386 |
| 2026-06-25 | 149.15 | 150.20 | 147.10 | 147.30 | 147.30 | 1,303 |
| 2026-06-24 | 152.00 | 152.00 | 146.50 | 148.50 | 148.50 | 13,480 |
| 2026-06-23 | 155.70 | 155.70 | 150.80 | 152.30 | 152.30 | 528,231 |
| 2026-06-22 | 158.80 | 159.70 | 157.50 | 158.80 | 158.80 | 59,067 |
| 2026-06-19 | 155.20 | 163.20 | 155.20 | 159.45 | 159.45 | 37,620 |
| 2026-06-18 | 153.55 | 155.20 | 150.50 | 154.65 | 154.65 | 4,782 |
| 2026-06-17 | 149.87 | 153.90 | 149.87 | 152.75 | 152.75 | 4,121 |
| 2026-06-16 | 148.90 | 151.50 | 148.50 | 149.41 | 149.41 | 130,777 |
| 2026-06-15 | 147.80 | 150.60 | 147.80 | 149.00 | 149.00 | 229,180 |
| 2026-06-12 | 147.65 | 148.90 | 144.50 | 146.00 | 146.00 | 73,019 |
| 2026-06-11 | 145.05 | 148.00 | 144.90 | 146.65 | 146.65 | 4,070 |
| 2026-06-10 | 148.80 | 149.20 | 143.70 | 145.30 | 145.30 | 43 |
| 2026-06-09 | 154.30 | 155.20 | 149.00 | 149.00 | 149.00 | 2,091 |
| 2026-06-08 | 153.05 | 155.60 | 150.70 | 154.50 | 154.50 | 200,356 |
| 2026-06-05 | 158.00 | 158.00 | 154.20 | 154.30 | 154.30 | 694 |
| 2026-06-04 | 160.70 | 160.70 | 154.90 | 157.15 | 157.15 | 2,937 |
| 2026-06-03 | 159.55 | 161.00 | 157.95 | 160.60 | 160.60 | 110,903 |
| 2026-06-02 | 158.50 | 161.40 | 158.50 | 160.20 | 160.20 | 96,182 |
| 2026-06-01 | 160.40 | 161.60 | 155.90 | 156.60 | 156.60 | 3,473 |
| 2026-05-29 | 163.70 | 163.70 | 158.10 | 159.40 | 159.40 | 620 |
| 2026-05-28 | 160.00 | 162.60 | 158.50 | 162.40 | 162.40 | 228,090 |
| 2026-05-27 | 164.40 | 164.40 | 159.50 | 160.95 | 160.95 | 7,410 |
| 2026-05-26 | 162.60 | 164.10 | 160.70 | 162.50 | 162.50 | 17,900 |
| 2026-05-22 | 160.20 | 162.70 | 160.20 | 161.55 | 161.55 | 102,227 |
| 2026-05-21 | 158.50 | 159.50 | 157.20 | 158.95 | 156.05 | 3,187 |
| 2026-05-20 | 154.90 | 158.40 | 154.40 | 158.05 | 155.17 | 11,411 |
| 2026-05-19 | 157.05 | 160.20 | 153.60 | 154.05 | 151.24 | 56,474 |
| 2026-05-18 | 162.20 | 163.00 | 159.45 | 159.45 | 156.54 | 24,678 |
| 2026-05-15 | 167.90 | 167.90 | 162.30 | 163.85 | 160.86 | 60,247 |
| 2026-05-14 | 168.00 | 168.90 | 165.80 | 168.60 | 165.52 | 2,978 |
| 2026-05-13 | 165.05 | 167.90 | 165.00 | 167.55 | 164.49 | 269,913 |
| 2026-05-12 | 166.40 | 166.40 | 161.60 | 161.80 | 158.85 | 20,862 |
| 2026-05-11 | 162.60 | 166.65 | 162.60 | 166.65 | 163.61 | 108,941 |
| 2026-05-08 | 160.00 | 163.00 | 159.80 | 162.80 | 159.83 | 794 |
| 2026-05-07 | 165.05 | 167.70 | 162.30 | 162.65 | 159.68 | 7,189 |
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.