Nexans SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 107.05 | 108.90 | 107.00 | 108.10 | 103.40 | 15,544 |
| 2024-11-27 | 107.05 | 108.30 | 105.90 | 107.25 | 102.59 | 25,788 |
| 2024-11-26 | 105.55 | 108.80 | 104.60 | 107.60 | 102.92 | 201,034 |
| 2024-11-25 | 106.00 | 108.10 | 104.40 | 106.35 | 101.73 | 12,935 |
| 2024-11-22 | 103.85 | 106.70 | 103.00 | 104.65 | 100.10 | 53,220 |
| 2024-11-21 | 110.00 | 110.00 | 108.20 | 109.05 | 104.31 | 1,447 |
| 2024-11-20 | 111.15 | 112.10 | 109.60 | 110.15 | 105.36 | 477,865 |
| 2024-11-19 | 111.45 | 113.10 | 108.60 | 109.85 | 105.07 | 228,579 |
| 2024-11-18 | 111.05 | 112.50 | 110.50 | 112.40 | 107.51 | 8,713 |
| 2024-11-15 | 114.90 | 114.90 | 111.90 | 112.05 | 107.18 | 25,320 |
| 2024-11-14 | 119.75 | 120.40 | 116.20 | 117.15 | 112.06 | 15,809 |
| 2024-11-13 | 114.30 | 120.20 | 114.00 | 119.10 | 113.92 | 39,217 |
| 2024-11-12 | 119.40 | 119.40 | 113.70 | 114.35 | 109.38 | 38,614 |
| 2024-11-11 | 118.90 | 120.90 | 117.75 | 120.15 | 114.93 | 16,037 |
| 2024-11-08 | 120.40 | 122.00 | 118.40 | 119.05 | 113.87 | 8,302 |
| 2024-11-07 | 122.00 | 122.00 | 116.00 | 119.75 | 114.54 | 160,413 |
| 2024-11-06 | 131.75 | 132.40 | 125.50 | 125.70 | 120.23 | 10,717 |
| 2024-11-05 | 130.50 | 132.50 | 128.30 | 131.50 | 125.78 | 1,990 |
| 2024-11-04 | 130.00 | 131.50 | 128.80 | 130.25 | 124.59 | 4,918 |
| 2024-11-01 | 127.45 | 130.70 | 126.70 | 130.25 | 124.59 | 3,843 |
| 2024-10-31 | 128.10 | 130.30 | 126.60 | 127.75 | 122.20 | 12,905 |
| 2024-10-30 | 122.90 | 130.80 | 122.90 | 128.35 | 122.77 | 40,236 |
| 2024-10-29 | 142.00 | 144.60 | 138.60 | 139.25 | 133.20 | 33,641 |
| 2024-10-28 | 135.75 | 139.70 | 134.70 | 138.90 | 132.86 | 7,320 |
| 2024-10-25 | 134.30 | 137.00 | 131.90 | 135.70 | 129.80 | 18,795 |
| 2024-10-24 | 134.20 | 134.90 | 132.70 | 134.30 | 128.46 | 17,271 |
| 2024-10-23 | 133.65 | 136.30 | 133.00 | 134.05 | 128.22 | 2,965 |
| 2024-10-22 | 137.15 | 137.80 | 133.70 | 135.40 | 129.51 | 77,795 |
| 2024-10-21 | 137.15 | 138.10 | 136.70 | 136.85 | 130.90 | 4,987 |
| 2024-10-18 | 138.40 | 139.40 | 136.30 | 137.25 | 131.28 | 7,424 |
| 2024-10-17 | 136.00 | 139.80 | 135.10 | 139.00 | 132.96 | 9,379 |
| 2024-10-16 | 133.05 | 136.60 | 132.20 | 136.00 | 130.09 | 40,232 |
| 2024-10-15 | 133.45 | 135.40 | 132.00 | 133.05 | 127.27 | 66,083 |
| 2024-10-14 | 134.60 | 135.00 | 132.00 | 133.15 | 127.36 | 59,603 |
| 2024-10-11 | 128.50 | 135.00 | 128.50 | 134.60 | 128.75 | 15,932 |
| 2024-10-10 | 131.35 | 132.90 | 128.20 | 128.75 | 123.15 | 45,223 |
| 2024-10-09 | 128.50 | 131.20 | 127.90 | 130.70 | 125.02 | 56,986 |
| 2024-10-08 | 127.45 | 128.60 | 126.80 | 128.25 | 122.67 | 10,301 |
| 2024-10-07 | 128.80 | 129.20 | 127.10 | 128.10 | 122.53 | 3,283 |
| 2024-10-04 | 127.45 | 129.80 | 124.20 | 128.60 | 123.01 | 8,139 |
| 2024-10-03 | 131.10 | 131.10 | 128.20 | 128.35 | 122.77 | 4,875 |
| 2024-10-02 | 131.25 | 131.50 | 129.70 | 131.45 | 125.73 | 19,084 |
| 2024-10-01 | 131.85 | 133.40 | 130.30 | 131.80 | 126.07 | 14,269 |
| 2024-09-30 | 130.50 | 133.30 | 129.40 | 132.05 | 126.31 | 114,976 |
| 2024-09-27 | 130.80 | 132.85 | 129.20 | 131.90 | 126.17 | 8,698 |
| 2024-09-26 | 130.60 | 132.90 | 130.50 | 130.80 | 125.11 | 6,743 |
| 2024-09-25 | 127.65 | 130.30 | 126.30 | 129.85 | 124.20 | 20,552 |
| 2024-09-24 | 130.30 | 130.30 | 126.30 | 127.85 | 122.29 | 259,085 |
| 2024-09-23 | 132.00 | 132.00 | 129.60 | 130.55 | 124.87 | 26,275 |
| 2024-09-20 | 132.20 | 134.30 | 131.50 | 133.40 | 127.60 | 17,085 |
| 2024-09-19 | 128.20 | 132.80 | 128.20 | 132.40 | 126.64 | 38,197 |
| 2024-09-18 | 128.90 | 129.40 | 125.60 | 128.45 | 122.87 | 152,386 |
| 2024-09-17 | 122.60 | 128.90 | 122.30 | 128.55 | 122.96 | 36,466 |
| 2024-09-16 | 120.60 | 121.70 | 119.60 | 120.75 | 115.50 | 17,224 |
| 2024-09-13 | 119.45 | 120.60 | 119.00 | 120.45 | 115.21 | 7,462 |
| 2024-09-12 | 117.60 | 120.00 | 117.60 | 118.80 | 113.63 | 67,272 |
| 2024-09-11 | 116.80 | 119.60 | 116.00 | 117.15 | 112.06 | 8,533 |
| 2024-09-10 | 114.10 | 117.10 | 112.30 | 115.95 | 110.91 | 6,182 |
| 2024-09-09 | 115.05 | 115.80 | 112.80 | 114.30 | 109.33 | 7,899 |
| 2024-09-06 | 118.20 | 118.70 | 114.70 | 114.70 | 109.71 | 6,592 |
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.