Nexans SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	103.18	105.90	103.10	105.00	100.43	8,866
2025-02-24	106.50	106.50	103.00	104.10	99.574	375,457
2025-02-21	107.05	107.60	106.30	106.75	102.11	3,637
2025-02-20	106.30	109.20	104.00	106.90	102.25	21,949
2025-02-19	104.98	106.15	95.750	105.85	101.25	20,691
2025-02-18	95.250	96.050	93.850	95.625	91.467	74,417
2025-02-17	94.775	95.400	94.300	95.125	90.989	6,210
2025-02-14	95.150	95.900	94.100	94.225	90.128	4,025
2025-02-13	93.400	95.100	93.050	94.875	90.750	5,073
2025-02-12	94.150	95.000	91.200	93.050	89.004	16,921
2025-02-11	92.400	94.400	92.200	94.125	90.032	8,797
2025-02-10	92.525	93.150	92.000	92.550	88.526	4,692
2025-02-07	93.200	93.400	91.900	92.250	88.239	2,749
2025-02-06	94.950	94.950	91.150	93.250	89.196	9,483
2025-02-05	92.250	92.250	88.500	89.350	85.465	24,241
2025-02-04	93.100	93.200	91.800	92.675	88.646	5,789
2025-02-03	92.900	92.900	90.800	92.600	88.574	4,567
2025-01-31	94.575	95.250	93.700	93.950	89.865	5,003
2025-01-30	95.000	96.850	94.800	94.850	90.726	5,550
2025-01-29	94.150	96.100	93.800	95.025	90.893	29,482
2025-01-28	94.825	96.650	93.750	93.950	89.865	7,344
2025-01-27	95.750	96.250	93.200	95.175	91.037	54,422
2025-01-24	97.450	99.100	96.900	96.950	92.735	3,730
2025-01-23	97.375	97.650	96.600	97.425	93.189	5,225
2025-01-22	96.700	99.100	96.400	97.275	93.046	18,216
2025-01-21	96.600	96.600	94.550	96.025	91.850	6,364
2025-01-20	96.225	97.000	95.350	96.950	92.735	609,710
2025-01-17	94.000	96.250	94.000	95.925	91.754	14,747
2025-01-16	95.350	95.350	93.450	94.000	89.913	254,710
2025-01-15	91.000	95.350	91.000	94.500	90.391	17,880
2025-01-14	92.300	94.000	90.600	90.600	86.661	86,669
2025-01-13	91.825	92.000	90.800	91.775	87.785	14,325
2025-01-10	100.78	102.70	91.900	91.925	87.928	91,078
2025-01-09	98.775	102.30	97.050	101.55	97.135	80,393
2025-01-08	103.55	105.40	98.050	98.875	94.576	18,437
2025-01-07	104.20	104.70	102.80	103.45	98.952	8,914
2025-01-06	103.85	105.30	101.00	103.95	99.430	10,133
2025-01-03	104.50	105.40	103.50	103.95	99.430	163,136
2025-01-02	104.20	105.00	103.60	104.55	100.00	4,363
2024-12-31	103.10	104.20	103.10	104.20	99.669	138
2024-12-30	104.98	105.00	102.80	103.20	98.713	2,067
2024-12-27	103.85	105.10	103.20	104.70	100.15	2,402
2024-12-24	104.00	104.60	103.75	103.75	99.239	169
2024-12-23	103.53	104.10	102.90	103.65	99.143	37,418
2024-12-20	103.75	104.50	102.40	104.35	99.813	5,827
2024-12-19	104.58	105.40	103.00	104.20	99.669	5,558
2024-12-18	104.88	106.70	104.70	106.10	101.49	3,032
2024-12-17	105.85	107.90	105.15	105.15	100.58	14,110
2024-12-16	106.00	106.50	105.30	105.95	101.34	4,486
2024-12-13	106.90	107.90	106.00	106.15	101.53	7,722
2024-12-12	110.60	111.10	106.75	106.75	102.11	12,841
2024-12-11	111.25	112.00	109.20	110.60	105.79	134,029
2024-12-10	110.10	112.00	109.90	111.55	106.70	98,875
2024-12-09	111.65	112.00	109.40	110.40	105.60	78,377
2024-12-06	109.15	111.50	107.90	110.85	106.03	15,870
2024-12-05	109.25	111.20	108.20	109.55	104.79	8,085
2024-12-04	106.50	109.60	105.90	109.05	104.31	82,411
2024-12-03	106.60	107.70	105.00	106.25	101.63	12,454
2024-12-02	107.05	107.70	103.40	106.55	101.92	26,011
2024-11-29	108.10	108.30	106.50	107.65	102.97	356,276

← NewerPage 8 of 22 · 1,269 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.