Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 119.70 | 121.80 | 119.70 | 121.25 | 119.04 | 4,434 |
| 2025-11-10 | 120.30 | 122.20 | 120.30 | 120.55 | 118.35 | 109,012 |
| 2025-11-07 | 120.70 | 122.20 | 118.40 | 119.40 | 117.22 | 974 |
| 2025-11-06 | 124.70 | 124.70 | 120.70 | 121.10 | 118.89 | 342,255 |
| 2025-11-05 | 120.10 | 125.60 | 119.60 | 125.40 | 123.11 | 1,555 |
| 2025-11-04 | 120.30 | 120.30 | 118.30 | 120.00 | 117.81 | 387 |
| 2025-11-03 | 122.00 | 123.00 | 121.30 | 122.00 | 119.77 | 119 |
| 2025-10-31 | 121.70 | 123.00 | 121.70 | 122.05 | 119.82 | 3,443 |
| 2025-10-30 | 122.10 | 122.40 | 120.30 | 121.30 | 119.09 | 652,151 |
| 2025-10-29 | 120.10 | 122.30 | 119.40 | 122.15 | 119.92 | 168 |
| 2025-10-28 | 121.05 | 121.90 | 120.50 | 120.80 | 118.60 | 6,594 |
| 2025-10-27 | 121.10 | 124.10 | 121.10 | 121.70 | 119.48 | 4,750 |
| 2025-10-24 | 122.90 | 123.20 | 120.40 | 121.60 | 119.38 | 106,659 |
| 2025-10-23 | 121.55 | 124.10 | 119.10 | 121.55 | 119.33 | 36 |
| 2025-10-22 | 122.00 | 122.30 | 119.60 | 119.85 | 117.66 | 3,975 |
| 2025-10-21 | 121.05 | 122.30 | 120.80 | 121.90 | 119.68 | 16 |
| 2025-10-20 | 120.30 | 121.80 | 120.10 | 121.15 | 118.94 | 14,969 |
| 2025-10-17 | 121.00 | 121.00 | 117.10 | 120.55 | 118.35 | 61,319 |
| 2025-10-16 | 119.35 | 123.00 | 118.30 | 122.35 | 120.12 | 117 |
| 2025-10-15 | 119.20 | 121.50 | 119.20 | 120.15 | 117.96 | 13,656 |
| 2025-10-14 | 115.85 | 120.70 | 115.00 | 118.70 | 116.53 | 39,554 |
| 2025-10-13 | 118.10 | 118.80 | 112.40 | 115.50 | 113.39 | 40,779 |
| 2025-10-10 | 124.60 | 128.70 | 123.90 | 126.85 | 124.54 | 4,490 |
| 2025-10-09 | 129.05 | 131.10 | 128.90 | 130.35 | 127.97 | 762 |
| 2025-10-08 | 126.70 | 130.40 | 126.70 | 129.35 | 126.99 | 137 |
| 2025-10-07 | 130.00 | 130.00 | 126.35 | 126.35 | 124.04 | 2,263 |
| 2025-10-06 | 130.70 | 134.40 | 129.10 | 133.05 | 130.62 | 8,897 |
| 2025-10-03 | 131.65 | 132.60 | 129.00 | 131.20 | 128.81 | 7,484 |
| 2025-10-02 | 129.85 | 131.40 | 129.00 | 130.90 | 128.51 | 132,875 |
| 2025-10-01 | 126.60 | 129.20 | 126.30 | 129.05 | 126.70 | 46,777 |
| 2025-09-30 | 128.60 | 128.60 | 125.00 | 126.25 | 123.95 | 321 |
| 2025-09-29 | 128.40 | 130.10 | 128.40 | 129.35 | 126.99 | 4,645 |
| 2025-09-26 | 131.45 | 131.70 | 125.80 | 127.30 | 124.98 | 3,688 |
| 2025-09-25 | 134.90 | 135.00 | 129.80 | 130.95 | 128.56 | 797 |
| 2025-09-24 | 134.10 | 135.10 | 133.40 | 134.75 | 132.29 | 6,213 |
| 2025-09-23 | 133.90 | 136.90 | 133.90 | 135.75 | 133.27 | 16,728 |
| 2025-09-22 | 133.55 | 133.80 | 132.10 | 132.95 | 130.52 | 521,920 |
| 2025-09-19 | 133.35 | 134.30 | 132.20 | 133.80 | 131.36 | 3,218 |
| 2025-09-18 | 130.90 | 133.60 | 130.90 | 132.95 | 130.52 | 2,398 |
| 2025-09-17 | 133.75 | 134.50 | 129.50 | 129.50 | 127.14 | 8,310 |
| 2025-09-16 | 134.00 | 136.60 | 133.80 | 134.15 | 131.70 | 9,727 |
| 2025-09-15 | 134.10 | 134.80 | 132.70 | 134.70 | 132.24 | 2,542 |
| 2025-09-12 | 131.75 | 134.40 | 131.00 | 134.30 | 131.85 | 181 |
| 2025-09-11 | 130.80 | 131.70 | 129.50 | 130.50 | 128.12 | 2,279 |
| 2025-09-10 | 128.10 | 132.10 | 126.80 | 130.90 | 128.51 | 153,230 |
| 2025-09-09 | 128.00 | 129.00 | 126.90 | 127.25 | 124.93 | 335,116 |
| 2025-09-08 | 126.30 | 128.90 | 126.30 | 128.25 | 125.91 | 6,871 |
| 2025-09-05 | 128.90 | 128.90 | 124.70 | 124.85 | 122.57 | 5,230 |
| 2025-09-04 | 124.00 | 128.00 | 121.50 | 127.10 | 124.78 | 15,629 |
| 2025-09-03 | 126.60 | 128.50 | 126.60 | 127.95 | 125.62 | 153 |
| 2025-09-02 | 129.05 | 130.00 | 126.30 | 126.65 | 124.34 | 8,484 |
| 2025-09-01 | 129.65 | 131.10 | 128.30 | 128.55 | 126.20 | 436 |
| 2025-08-29 | 132.90 | 133.00 | 130.10 | 130.50 | 128.12 | 682 |
| 2025-08-28 | 130.30 | 133.30 | 130.30 | 132.95 | 130.52 | 170,325 |
| 2025-08-27 | 130.00 | 130.50 | 129.00 | 129.55 | 127.19 | 36,326 |
| 2025-08-26 | 130.80 | 130.80 | 127.20 | 130.00 | 127.63 | 19,026 |
| 2025-08-22 | 134.20 | 137.00 | 133.80 | 136.50 | 134.01 | 299 |
| 2025-08-21 | 134.00 | 136.00 | 134.00 | 134.45 | 132.00 | 109,003 |
| 2025-08-20 | 140.10 | 140.10 | 134.50 | 135.45 | 132.98 | 55,507 |
| 2025-08-19 | 139.05 | 141.70 | 138.70 | 141.65 | 139.07 | 2,113 |
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.