Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 160.20 | 165.90 | 160.20 | 165.70 | 162.68 | 1,905 |
| 2026-05-05 | 155.75 | 160.40 | 155.50 | 159.70 | 156.79 | 30,107 |
| 2026-05-01 | 157.95 | 157.95 | 157.95 | 157.95 | 155.07 | 0 |
| 2026-04-30 | 152.90 | 160.30 | 151.20 | 157.95 | 155.07 | 189,317 |
| 2026-04-29 | 147.45 | 154.50 | 146.50 | 152.90 | 150.11 | 2,557 |
| 2026-04-28 | 140.00 | 149.60 | 140.00 | 147.70 | 145.01 | 44,898 |
| 2026-04-27 | 137.85 | 140.00 | 135.90 | 136.15 | 133.67 | 115,332 |
| 2026-04-24 | 133.65 | 137.50 | 133.30 | 137.35 | 134.84 | 5,693 |
| 2026-04-23 | 132.60 | 135.60 | 132.60 | 135.20 | 132.73 | 116,861 |
| 2026-04-22 | 137.05 | 138.80 | 135.50 | 135.70 | 133.22 | 54,831 |
| 2026-04-21 | 137.05 | 138.50 | 135.70 | 136.75 | 134.26 | 16,381 |
| 2026-04-20 | 138.10 | 138.10 | 137.00 | 137.50 | 134.99 | 918 |
| 2026-04-17 | 136.30 | 140.20 | 135.90 | 138.80 | 136.27 | 105,506 |
| 2026-04-16 | 135.05 | 137.50 | 134.90 | 136.75 | 134.26 | 433 |
| 2026-04-15 | 132.70 | 135.90 | 132.50 | 134.60 | 132.14 | 34,135 |
| 2026-04-14 | 130.00 | 133.10 | 130.00 | 132.70 | 130.28 | 64,518 |
| 2026-04-13 | 129.15 | 130.60 | 127.20 | 129.25 | 126.89 | 71,858 |
| 2026-04-10 | 129.45 | 131.90 | 128.90 | 130.65 | 128.27 | 391 |
| 2026-04-09 | 126.70 | 129.00 | 126.70 | 128.25 | 125.91 | 19,763 |
| 2026-04-08 | 126.60 | 127.40 | 123.20 | 126.35 | 124.04 | 49,279 |
| 2026-04-07 | 118.00 | 120.60 | 117.80 | 118.25 | 116.09 | 157,277 |
| 2026-04-02 | 117.45 | 118.00 | 114.60 | 117.30 | 115.16 | 19,145 |
| 2026-04-01 | 117.35 | 119.80 | 117.30 | 118.55 | 116.39 | 267 |
| 2026-03-31 | 113.65 | 115.20 | 111.10 | 114.40 | 112.31 | 183 |
| 2026-03-30 | 113.00 | 115.30 | 113.00 | 114.30 | 112.21 | 1,631 |
| 2026-03-27 | 116.30 | 116.40 | 113.10 | 114.45 | 112.36 | 5,806 |
| 2026-03-26 | 117.75 | 118.50 | 116.30 | 117.00 | 114.87 | 200,489 |
| 2026-03-25 | 116.70 | 119.30 | 116.70 | 118.55 | 116.39 | 1,757 |
| 2026-03-24 | 116.00 | 116.30 | 114.20 | 115.70 | 113.59 | 101,363 |
| 2026-03-23 | 112.00 | 118.00 | 109.80 | 115.60 | 113.49 | 118,247 |
| 2026-03-20 | 116.30 | 117.60 | 112.20 | 112.40 | 110.35 | 2,250 |
| 2026-03-19 | 118.80 | 119.40 | 114.60 | 115.70 | 113.59 | 1,130 |
| 2026-03-18 | 118.30 | 121.70 | 118.30 | 120.65 | 118.45 | 134,396 |
| 2026-03-17 | 117.75 | 119.50 | 117.40 | 117.65 | 115.50 | 10,732 |
| 2026-03-16 | 118.00 | 119.80 | 117.30 | 118.65 | 116.49 | 210,962 |
| 2026-03-13 | 118.00 | 120.00 | 117.10 | 117.75 | 115.60 | 256,326 |
| 2026-03-12 | 119.05 | 119.30 | 117.00 | 118.70 | 116.53 | 12,713 |
| 2026-03-11 | 122.00 | 122.00 | 118.40 | 119.55 | 117.37 | 1,087 |
| 2026-03-10 | 121.00 | 122.90 | 121.00 | 121.20 | 118.99 | 310,437 |
| 2026-03-09 | 119.20 | 119.20 | 116.20 | 118.85 | 116.68 | 6,915 |
| 2026-03-06 | 123.65 | 124.50 | 118.90 | 121.45 | 119.23 | 1,872 |
| 2026-03-05 | 125.05 | 126.30 | 122.75 | 122.75 | 120.51 | 3,574 |
| 2026-03-04 | 122.10 | 124.20 | 118.00 | 123.95 | 121.69 | 42,418 |
| 2026-03-03 | 121.45 | 121.90 | 115.10 | 116.65 | 114.52 | 443,114 |
| 2026-03-02 | 120.90 | 122.70 | 119.50 | 121.65 | 119.43 | 571 |
| 2026-02-27 | 121.40 | 123.80 | 121.40 | 123.00 | 120.76 | 8,565 |
| 2026-02-26 | 122.80 | 124.40 | 121.30 | 122.05 | 119.82 | 1,438 |
| 2026-02-25 | 122.00 | 124.40 | 120.80 | 122.85 | 120.61 | 16,161 |
| 2026-02-24 | 118.40 | 121.20 | 118.40 | 120.30 | 118.11 | 105,640 |
| 2026-02-23 | 125.05 | 126.20 | 122.30 | 122.45 | 120.22 | 385 |
| 2026-02-20 | 126.20 | 128.70 | 125.20 | 126.15 | 123.85 | 2,493 |
| 2026-02-19 | 134.20 | 134.20 | 123.00 | 125.70 | 123.41 | 99,287 |
| 2026-02-18 | 138.30 | 139.00 | 136.90 | 137.70 | 135.19 | 87 |
| 2026-02-17 | 137.55 | 138.90 | 136.30 | 138.90 | 136.37 | 703 |
| 2026-02-16 | 137.55 | 139.30 | 137.20 | 137.45 | 134.94 | 72,081 |
| 2026-02-13 | 140.00 | 140.30 | 134.50 | 138.00 | 135.48 | 970 |
| 2026-02-12 | 142.80 | 145.30 | 140.05 | 140.35 | 137.79 | 2,955 |
| 2026-02-11 | 140.00 | 144.20 | 139.60 | 142.30 | 139.70 | 621 |
| 2026-02-10 | 141.45 | 141.90 | 139.60 | 140.10 | 137.54 | 1,810 |
| 2026-02-09 | 141.05 | 141.70 | 138.50 | 141.65 | 139.07 | 1,617 |
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.