Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	97.850	99.550	95.000	97.475	95.697	347
2025-05-22	97.850	97.850	96.850	97.650	95.868	61,471
2025-05-21	99.625	99.650	97.050	97.475	95.697	118,453
2025-05-20	100.58	102.20	99.500	99.775	97.955	629
2025-05-19	99.175	100.00	98.050	99.075	97.267	28,899
2025-05-16	103.18	103.70	100.90	101.15	96.752	200,090
2025-05-15	102.78	102.90	101.50	102.35	97.900	7,658
2025-05-14	103.85	104.00	101.70	103.05	98.569	30,671
2025-05-13	101.85	103.80	101.60	103.35	98.856	370,634
2025-05-12	99.600	103.50	99.600	101.60	97.182	205,996
2025-05-09	98.800	100.40	98.150	98.225	93.954	3,683
2025-05-08	97.550	101.10	97.550	98.975	94.672	881
2025-05-07	97.375	97.450	96.450	96.725	92.519	74,809
2025-05-06	97.650	98.400	95.600	97.725	93.476	271
2025-05-02	96.900	98.400	96.550	97.775	93.524	1,219
2025-05-01	96.350	96.350	96.350	96.350	92.161	0
2025-04-30	91.925	96.850	90.900	96.350	92.161	1,039
2025-04-29	91.875	93.150	90.400	91.150	87.187	1,065
2025-04-28	91.200	92.850	91.100	91.775	87.785	2,854
2025-04-25	89.800	91.200	89.800	90.750	86.804	790
2025-04-24	87.525	89.800	87.000	89.425	85.537	272
2025-04-23	86.250	89.280	86.250	87.675	83.863	71,992
2025-04-22	87.100	87.500	84.550	85.400	81.687	2,744
2025-04-17	88.525	89.400	85.550	86.750	82.978	51,233
2025-04-16	89.800	89.800	88.300	88.375	84.532	44,800
2025-04-15	89.000	91.150	88.700	90.650	86.709	22,581
2025-04-14	87.200	89.150	87.200	89.000	85.130	172,749
2025-04-11	83.775	85.450	82.950	84.675	80.993	3,702
2025-04-10	90.250	92.700	83.100	83.500	79.869	26,066
2025-04-09	79.625	82.350	79.250	80.150	76.665	99,306
2025-04-08	82.200	84.350	81.500	82.525	78.937	2,305
2025-04-07	75.150	84.000	75.150	81.150	77.622	5,101
2025-04-04	89.525	89.600	80.900	82.100	78.530	288,323
2025-04-03	90.000	90.750	89.350	90.225	86.302	8,332
2025-04-02	91.775	92.500	90.000	92.025	88.024	4,727
2025-04-01	90.450	92.050	90.050	91.775	87.785	45,976
2025-03-31	92.100	92.100	90.000	90.775	86.828	5,037
2025-03-28	94.300	94.300	92.650	93.175	89.124	1,080
2025-03-27	96.200	96.200	94.100	94.250	90.152	7,606
2025-03-26	100.10	101.70	96.800	97.450	93.213	2,622
2025-03-25	98.000	100.20	97.300	99.800	95.461	5,542
2025-03-24	98.400	99.650	96.400	97.000	92.782	6,679
2025-03-21	97.525	98.600	97.200	98.300	94.026	100,113
2025-03-20	101.20	101.20	97.900	98.950	94.648	1,028
2025-03-19	99.525	101.95	99.250	101.95	97.517	91,253
2025-03-18	97.650	101.80	97.650	99.775	95.437	110,140
2025-03-17	97.750	98.450	97.300	97.525	93.285	207,104
2025-03-14	92.350	97.300	91.750	96.850	92.639	7,969
2025-03-13	93.525	94.450	91.600	92.850	88.813	9,570
2025-03-12	93.525	94.050	92.450	94.050	89.961	6,406
2025-03-11	93.000	94.200	91.900	92.575	88.550	4,155
2025-03-10	95.375	95.750	92.700	92.725	88.693	48,263
2025-03-07	95.850	96.050	93.800	95.425	91.276	114,016
2025-03-06	101.55	103.60	93.400	94.950	90.822	31,301
2025-03-05	95.000	101.60	95.000	101.30	96.896	17,389
2025-03-04	98.000	98.100	93.600	93.850	89.769	19,491
2025-03-03	100.30	100.60	98.300	98.450	94.169	22,817
2025-02-28	100.80	100.80	99.500	100.03	95.676	117,777
2025-02-27	104.50	104.50	99.225	101.10	96.704	39,258
2025-02-26	105.18	106.10	104.20	105.45	100.87	1,858

← NewerPage 7 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.