Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	80.775	81.200	80.350	81.175	72.831	11,145
2022-04-14	81.200	81.619	80.950	81.025	72.696	21,035
2022-04-13	82.000	83.250	80.750	81.200	72.853	11,526
2022-04-12	81.775	82.650	79.700	82.525	74.042	96,863
2022-04-11	82.000	84.100	81.700	82.150	73.706	20,171
2022-04-08	80.775	82.450	80.350	82.100	73.661	15,834
2022-04-07	81.450	82.500	80.200	80.275	72.023	73,586
2022-04-06	84.900	84.900	81.200	82.150	73.706	28,656
2022-04-05	87.575	88.650	85.150	85.200	76.442	21,388
2022-04-04	85.800	87.350	85.800	87.275	78.304	7,886
2022-04-01	85.875	86.650	85.000	85.850	77.025	18,214
2022-03-31	87.875	87.950	84.300	85.100	76.352	42,563
2022-03-30	88.825	89.450	88.150	89.075	79.919	84,007
2022-03-29	86.800	89.400	86.800	89.125	79.964	20,618
2022-03-28	85.450	86.550	85.200	85.625	76.823	12,404
2022-03-25	85.525	86.750	85.200	85.675	76.868	31,526
2022-03-24	86.925	87.350	85.327	85.500	76.711	27,194
2022-03-23	86.675	86.900	85.250	86.525	77.631	24,968
2022-03-22	85.250	86.300	85.250	86.050	77.205	10,356
2022-03-21	84.050	86.050	83.600	85.225	76.465	32,846
2022-03-18	82.575	85.150	82.350	84.250	75.590	49,620
2022-03-17	84.200	86.200	83.450	83.950	75.321	20,038
2022-03-16	81.950	84.500	81.950	84.175	75.523	71,967
2022-03-15	80.200	80.200	78.500	79.850	71.642	19,782
2022-03-14	80.750	82.100	80.750	81.750	73.347	13,664
2022-03-11	79.150	81.100	79.150	79.750	71.552	30,594
2022-03-10	78.450	78.450	76.600	76.850	68.950	43,492
2022-03-09	77.000	78.750	76.350	78.075	70.050	54,630
2022-03-08	74.000	77.400	72.950	74.250	66.618	111,179
2022-03-07	71.300	77.200	69.350	73.800	66.214	94,351
2022-03-04	80.150	80.300	74.550	74.575	66.909	85,289
2022-03-03	84.100	84.650	80.690	81.500	73.122	56,637
2022-03-02	84.525	86.400	84.000	84.975	76.240	44,346
2022-03-01	86.000	86.600	84.600	85.800	76.980	89,219
2022-02-28	81.894	87.450	81.894	87.225	78.259	32,784
2022-02-25	78.000	82.650	78.000	82.525	74.042	139,223
2022-02-24	75.250	78.000	72.813	77.850	69.848	85,044
2022-02-23	79.525	81.000	76.450	76.775	68.883	45,532
2022-02-22	80.000	81.150	78.950	79.900	71.687	37,371
2022-02-21	82.525	82.647	80.750	82.375	73.908	89,346
2022-02-18	83.525	84.250	82.350	83.075	74.536	65,054
2022-02-17	82.775	83.550	80.900	83.325	74.760	78,793
2022-02-16	81.200	84.147	80.350	82.400	73.930	139,809
2022-02-15	76.150	77.750	76.150	76.550	68.681	57,253
2022-02-14	76.200	76.200	75.350	75.600	67.829	22,185
2022-02-11	78.825	79.650	78.300	79.025	70.902	10,990
2022-02-10	79.675	80.050	78.600	79.650	71.463	35,616
2022-02-09	78.744	79.800	78.744	79.600	71.418	11,393
2022-02-08	76.925	77.950	76.800	77.225	69.287	57,104
2022-02-07	77.725	78.150	76.700	76.825	68.928	11,716
2022-02-04	80.500	80.500	77.650	78.075	70.050	12,065
2022-02-03	81.300	81.300	79.850	80.475	72.203	55,323
2022-02-02	81.925	82.000	80.900	81.875	73.459	12,162
2022-02-01	80.550	82.750	80.550	81.100	72.764	17,992
2022-01-31	78.700	79.750	78.700	79.325	71.171	21,308
2022-01-28	78.900	78.900	74.800	76.525	68.659	28,883
2022-01-27	79.925	80.700	78.900	79.375	71.216	17,775
2022-01-26	80.875	82.150	80.650	81.450	73.078	26,667
2022-01-25	79.725	80.380	79.350	80.225	71.979	73,981
2022-01-24	82.500	82.500	78.000	80.075	71.844	101,696

← NewerPage 20 of 22 · 1,262 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.