Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	135.85	140.80	135.20	139.30	136.76	656
2026-02-05	135.15	138.00	135.00	136.45	133.96	100
2026-02-04	136.00	138.60	134.90	135.50	133.03	545
2026-02-03	133.05	135.90	132.80	135.85	133.37	38,982
2026-02-02	132.10	134.10	129.30	133.65	131.21	415
2026-01-30	131.65	133.55	130.50	132.75	130.33	1,517
2026-01-29	131.15	134.50	130.60	131.25	128.86	140,467
2026-01-28	129.45	130.55	128.90	130.55	128.17	5,821
2026-01-27	128.50	130.70	128.50	129.80	127.43	4,770
2026-01-26	127.25	128.80	126.60	128.20	125.86	154
2026-01-23	126.40	127.40	125.50	126.95	124.63	332
2026-01-22	124.50	128.50	122.90	126.75	124.44	725
2026-01-21	124.00	125.60	122.70	123.95	121.69	137
2026-01-20	124.60	124.60	121.00	123.85	121.59	35,022
2026-01-19	124.10	125.40	121.50	125.20	122.92	2,062
2026-01-16	126.40	126.50	124.20	124.35	122.08	123
2026-01-15	124.00	125.65	123.70	125.65	123.36	35,585
2026-01-14	123.75	125.60	122.50	123.60	121.35	1,085
2026-01-13	122.70	124.80	122.10	123.35	121.10	2,641
2026-01-12	125.45	125.60	121.30	122.40	120.17	71
2026-01-09	126.20	126.60	123.60	125.30	123.01	518
2026-01-08	129.20	129.20	125.25	125.25	122.96	13,976
2026-01-07	127.20	131.70	127.20	130.25	127.87	88,093
2026-01-06	129.75	131.40	126.90	127.60	125.27	5,830
2026-01-05	129.05	133.10	128.80	132.25	129.84	250
2026-01-02	126.20	128.60	125.80	128.10	125.76	42,337
2025-12-31	126.40	126.40	125.45	125.45	123.16	49
2025-12-30	125.65	127.00	125.10	126.80	124.49	10
2025-12-29	125.05	126.30	123.90	125.95	123.65	1,233
2025-12-24	124.20	125.30	124.00	124.95	122.67	8
2025-12-23	124.80	124.80	122.70	124.45	122.18	30
2025-12-22	122.50	125.90	122.50	124.15	121.88	847
2025-12-19	122.30	123.60	121.80	122.65	120.41	889
2025-12-18	120.00	122.80	120.00	122.30	120.07	547
2025-12-17	123.55	123.90	120.80	121.10	118.89	6,800
2025-12-16	125.35	125.60	123.80	124.30	122.03	745
2025-12-15	123.75	126.30	123.70	125.75	123.46	1,142
2025-12-12	127.05	127.40	123.60	123.90	121.64	133,229
2025-12-11	127.85	128.10	124.60	125.75	123.46	30,075
2025-12-10	124.00	128.00	124.00	126.35	124.04	81,005
2025-12-09	131.75	132.00	116.00	123.05	120.81	21,475
2025-12-08	129.60	132.00	129.60	131.35	128.95	50,447
2025-12-05	130.00	131.60	129.90	130.30	127.92	10,767
2025-12-04	128.70	130.50	128.50	129.75	127.38	149
2025-12-03	127.35	128.60	125.20	127.95	125.62	1,713
2025-12-02	126.40	127.70	126.00	127.60	125.27	37,002
2025-12-01	124.70	126.90	123.00	126.55	124.24	19
2025-11-28	124.90	126.00	124.20	125.55	123.26	534
2025-11-27	123.10	125.10	123.10	124.85	122.57	54
2025-11-26	122.90	123.40	121.90	122.55	120.31	212,954
2025-11-25	120.50	122.20	119.40	122.20	119.97	264
2025-11-24	119.80	122.10	119.80	121.35	119.14	315
2025-11-21	121.20	121.20	116.60	119.75	117.57	134
2025-11-20	128.00	128.00	123.40	123.50	121.25	1,336
2025-11-19	118.70	127.90	118.70	126.35	124.04	1,527
2025-11-18	121.00	121.00	117.30	118.75	116.58	318,372
2025-11-17	121.65	123.00	121.10	122.25	120.02	315,862
2025-11-14	122.40	122.40	120.10	121.85	119.63	598
2025-11-13	122.60	124.10	122.10	122.55	120.31	1,901
2025-11-12	121.70	123.60	121.70	122.45	120.22	19

← NewerPage 4 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.