Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	85.400	85.400	82.700	83.425	74.850	192,872
2022-01-20	86.825	89.450	82.800	85.250	76.487	42,673
2022-01-19	87.250	87.850	86.442	86.925	77.990	22,751
2022-01-18	88.000	88.500	86.500	86.800	77.878	92,997
2022-01-17	88.100	89.100	87.150	88.325	79.246	12,786
2022-01-14	89.525	90.600	87.800	88.550	79.448	13,111
2022-01-13	89.925	91.100	89.400	90.100	80.838	29,897
2022-01-12	87.300	89.725	87.300	89.625	80.412	25,005
2022-01-11	86.675	86.900	85.750	86.550	77.653	8,991
2022-01-10	87.400	88.000	85.550	86.300	77.429	32,118
2022-01-07	87.650	87.650	86.450	87.600	78.595	57,961
2022-01-06	88.050	89.062	85.150	88.900	79.762	36,215
2022-01-05	87.300	89.200	87.300	89.025	79.874	9,401
2022-01-04	88.350	88.700	86.795	86.975	78.035	5,726
2021-12-31	85.500	86.350	85.500	86.075	77.227	251
2021-12-30	85.575	85.800	85.050	85.375	76.599	5,653
2021-12-29	85.050	85.850	85.050	85.550	76.756	4,543
2021-12-24	86.031	86.450	86.031	86.175	77.317	977
2021-12-23	85.250	86.350	84.672	86.175	77.317	9,467
2021-12-22	82.925	84.950	82.400	84.725	76.016	29,195
2021-12-21	82.400	83.200	82.400	82.925	74.401	32,756
2021-12-20	81.000	81.650	79.350	81.500	73.122	16,725
2021-12-17	83.525	83.550	81.200	81.525	73.145	10,993
2021-12-16	83.200	84.465	83.200	84.125	75.478	8,475
2021-12-15	81.675	82.200	81.150	81.725	73.324	8,027
2021-12-14	83.775	85.000	81.350	81.800	73.392	24,274
2021-12-13	82.800	84.500	82.800	82.925	74.401	10,939
2021-12-10	82.350	82.350	81.250	81.250	72.898	6,222
2021-12-09	83.300	83.450	82.300	82.350	73.885	14,796
2021-12-08	85.000	85.500	83.100	83.175	74.625	16,512
2021-12-07	84.100	85.400	84.000	84.700	75.994	5,518
2021-12-06	81.825	83.950	81.700	83.550	74.962	14,739
2021-12-03	82.625	82.625	82.625	82.625	74.132	7,018
2021-12-02	84.100	84.100	81.600	82.875	74.356	22,378
2021-12-01	82.100	84.350	82.100	84.300	75.635	13,161
2021-11-30	82.000	83.250	81.207	82.525	74.042	30,353
2021-11-29	82.500	83.950	82.500	83.025	74.491	41,159
2021-11-26	83.200	84.050	82.100	82.150	73.706	17,682
2021-11-25	85.300	86.250	85.300	85.650	76.846	17,087
2021-11-24	85.500	85.500	83.950	84.575	75.881	7,216
2021-11-23	87.675	87.675	85.600	85.675	76.868	12,621
2021-11-22	89.700	90.300	89.700	89.700	80.480	7,868
2021-11-19	90.000	90.700	88.800	89.600	80.390	8,759
2021-11-18	92.300	92.300	89.250	89.775	80.547	19,165
2021-11-17	90.950	92.700	90.950	92.250	82.767	141,995
2021-11-16	89.250	90.950	89.250	90.575	81.265	32,369
2021-11-15	88.400	88.400	86.950	88.375	79.291	16,799
2021-11-12	88.775	89.150	88.400	88.450	79.358	4,611
2021-11-11	88.300	88.300	87.050	88.050	78.999	14,484
2021-11-10	88.000	89.050	87.100	88.725	79.605	106,067
2021-11-09	89.500	89.500	87.750	88.025	78.977	5,177
2021-11-08	87.639	89.400	87.639	89.200	80.031	11,021
2021-11-05	87.450	87.650	86.450	87.075	78.124	5,182
2021-11-04	86.600	88.750	86.600	87.075	78.124	18,836
2021-11-03	79.000	86.400	78.300	85.900	77.070	43,567
2021-11-02	86.750	86.750	85.550	86.275	77.407	11,184
2021-11-01	86.875	88.300	86.700	87.025	78.080	7,516
2021-10-29	85.525	86.650	84.550	86.500	77.609	7,522
2021-10-28	85.625	86.100	85.150	85.575	76.779	2,743
2021-10-27	85.350	85.350	84.250	84.625	75.926	40,370

← NewerPage 21 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.