Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 138.30 | 139.40 | 137.30 | 138.70 | 136.17 | 263 |
| 2025-08-15 | 138.40 | 139.00 | 137.00 | 138.45 | 135.92 | 702 |
| 2025-08-14 | 135.30 | 138.30 | 135.30 | 138.05 | 135.53 | 2,054 |
| 2025-08-13 | 137.05 | 138.50 | 134.00 | 134.60 | 132.14 | 1,882 |
| 2025-08-12 | 135.25 | 137.85 | 135.20 | 137.85 | 135.34 | 168,842 |
| 2025-08-11 | 135.05 | 135.60 | 134.10 | 135.00 | 132.54 | 1,440 |
| 2025-08-08 | 133.05 | 135.20 | 132.90 | 135.10 | 132.64 | 8,531 |
| 2025-08-07 | 127.80 | 132.60 | 127.80 | 131.55 | 129.15 | 7,001 |
| 2025-08-06 | 126.00 | 128.40 | 125.70 | 127.45 | 125.12 | 981 |
| 2025-08-05 | 127.45 | 128.20 | 125.80 | 126.40 | 124.09 | 98,693 |
| 2025-08-04 | 126.80 | 128.60 | 126.10 | 127.80 | 125.47 | 112,441 |
| 2025-08-01 | 127.05 | 127.50 | 124.30 | 125.60 | 123.31 | 20,238 |
| 2025-07-31 | 127.05 | 130.40 | 126.50 | 127.05 | 124.73 | 32,408 |
| 2025-07-30 | 121.00 | 128.50 | 121.00 | 128.05 | 125.71 | 6,249 |
| 2025-07-29 | 120.20 | 120.50 | 118.50 | 118.85 | 116.68 | 80 |
| 2025-07-28 | 121.25 | 122.90 | 119.00 | 119.70 | 117.52 | 399 |
| 2025-07-25 | 121.10 | 121.10 | 119.40 | 120.95 | 118.74 | 1,858 |
| 2025-07-24 | 119.50 | 120.90 | 119.50 | 120.55 | 118.35 | 9,997 |
| 2025-07-23 | 117.00 | 118.90 | 117.00 | 118.55 | 116.39 | 86,861 |
| 2025-07-22 | 115.35 | 116.10 | 114.50 | 115.40 | 113.29 | 143,850 |
| 2025-07-21 | 115.65 | 116.80 | 115.10 | 115.25 | 113.15 | 68,057 |
| 2025-07-18 | 115.00 | 116.90 | 115.00 | 115.45 | 113.34 | 1,418 |
| 2025-07-17 | 111.40 | 114.50 | 111.40 | 114.15 | 112.07 | 2,629 |
| 2025-07-16 | 112.30 | 112.60 | 110.10 | 110.40 | 108.39 | 34,926 |
| 2025-07-15 | 112.00 | 113.30 | 111.60 | 112.40 | 110.35 | 87,438 |
| 2025-07-14 | 110.20 | 111.00 | 109.50 | 110.75 | 108.73 | 40 |
| 2025-07-11 | 111.75 | 112.30 | 109.70 | 110.65 | 108.63 | 620 |
| 2025-07-10 | 109.85 | 110.90 | 109.50 | 109.55 | 107.55 | 11,035 |
| 2025-07-09 | 106.70 | 110.40 | 106.40 | 108.75 | 106.77 | 9,397 |
| 2025-07-08 | 106.50 | 107.40 | 105.95 | 105.95 | 104.02 | 47,767 |
| 2025-07-07 | 105.75 | 106.90 | 105.50 | 106.30 | 104.36 | 193 |
| 2025-07-04 | 107.00 | 107.00 | 104.90 | 106.25 | 104.31 | 3,237 |
| 2025-07-03 | 109.35 | 109.60 | 106.70 | 107.15 | 105.20 | 4,425 |
| 2025-07-02 | 108.20 | 110.20 | 108.00 | 109.35 | 107.35 | 65,253 |
| 2025-07-01 | 109.90 | 109.90 | 106.80 | 108.15 | 106.18 | 10,234 |
| 2025-06-30 | 110.40 | 111.40 | 109.50 | 111.05 | 109.02 | 5,236 |
| 2025-06-27 | 103.50 | 109.60 | 103.50 | 109.45 | 107.45 | 7,069 |
| 2025-06-26 | 100.80 | 102.30 | 100.80 | 101.95 | 100.09 | 12,966 |
| 2025-06-25 | 101.53 | 102.00 | 100.10 | 100.35 | 98.519 | 1,083 |
| 2025-06-24 | 99.150 | 101.40 | 99.150 | 100.65 | 98.814 | 1,674 |
| 2025-06-23 | 97.450 | 97.650 | 95.200 | 95.375 | 93.635 | 202 |
| 2025-06-20 | 99.275 | 100.20 | 98.300 | 98.725 | 96.924 | 2,924 |
| 2025-06-19 | 99.200 | 99.200 | 98.400 | 98.700 | 96.899 | 2,272 |
| 2025-06-18 | 101.85 | 101.90 | 99.450 | 99.650 | 97.832 | 14,513 |
| 2025-06-17 | 102.40 | 102.70 | 100.90 | 102.15 | 100.29 | 90 |
| 2025-06-16 | 100.40 | 102.65 | 100.30 | 102.65 | 100.78 | 14,318 |
| 2025-06-13 | 100.88 | 101.60 | 100.00 | 100.35 | 98.519 | 3,605 |
| 2025-06-12 | 102.68 | 102.90 | 101.10 | 102.55 | 100.68 | 6,392 |
| 2025-06-11 | 103.28 | 104.10 | 102.10 | 103.45 | 101.56 | 1,368 |
| 2025-06-10 | 102.20 | 103.90 | 101.90 | 103.35 | 101.46 | 14,372 |
| 2025-06-09 | 102.50 | 103.00 | 102.10 | 102.80 | 100.92 | 460 |
| 2025-06-06 | 102.78 | 103.50 | 101.60 | 102.40 | 100.53 | 882 |
| 2025-06-05 | 102.00 | 103.60 | 101.90 | 102.90 | 101.02 | 159,205 |
| 2025-06-04 | 101.10 | 103.70 | 101.10 | 101.65 | 99.795 | 358 |
| 2025-06-03 | 101.70 | 101.70 | 98.800 | 100.15 | 98.323 | 110 |
| 2025-06-02 | 101.18 | 102.30 | 100.00 | 102.30 | 100.43 | 910 |
| 2025-05-30 | 101.18 | 102.70 | 101.00 | 101.65 | 99.795 | 1,366 |
| 2025-05-29 | 102.78 | 103.60 | 101.00 | 101.65 | 99.795 | 10,186 |
| 2025-05-28 | 101.85 | 103.50 | 101.40 | 101.90 | 100.04 | 3,768 |
| 2025-05-27 | 102.10 | 102.60 | 101.00 | 102.25 | 100.38 | 40,582 |
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.