Nexans S.A. (0IGF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:28PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 72.10 | 73.10 | 72.05 | 72.62 | 72.62 | 15,444 |
| 30 Nov 2023 | 72.78 | 72.85 | 71.40 | 72.18 | 72.18 | 76,772 |
| 29 Nov 2023 | 71.78 | 73.15 | 72.00 | 72.77 | 72.77 | 14,854 |
| 28 Nov 2023 | 70.63 | 71.95 | 70.95 | 71.53 | 71.53 | 37,185 |
| 27 Nov 2023 | 70.88 | 71.50 | 70.65 | 71.24 | 71.24 | 37,143 |
| 24 Nov 2023 | 69.63 | 71.00 | 69.90 | 70.75 | 70.75 | 29,826 |
| 23 Nov 2023 | 70.53 | 70.50 | 69.50 | 69.65 | 69.65 | 7,520 |
| 22 Nov 2023 | 69.63 | 70.55 | 69.20 | 69.77 | 69.77 | 26,981 |
| 21 Nov 2023 | 70.63 | 71.20 | 69.45 | 70.80 | 70.80 | 28,492 |
| 20 Nov 2023 | 70.88 | 71.45 | 70.35 | 70.84 | 70.84 | 104,001 |
| 17 Nov 2023 | 69.78 | 71.00 | 70.00 | 70.88 | 70.88 | 100,584 |
| 16 Nov 2023 | 71.53 | 71.55 | 70.15 | 70.31 | 70.31 | 21,514 |
| 15 Nov 2023 | 69.93 | 71.70 | 70.15 | 71.08 | 71.08 | 48,269 |
| 14 Nov 2023 | 67.10 | 69.95 | 67.00 | 68.99 | 68.99 | 35,892 |
| 13 Nov 2023 | 66.35 | 67.50 | 66.30 | 67.16 | 67.16 | 114,966 |
| 10 Nov 2023 | 67.45 | 66.85 | 65.85 | 66.82 | 66.82 | 40,501 |
| 09 Nov 2023 | 65.35 | 67.15 | 64.90 | 66.63 | 66.63 | 39,602 |
| 08 Nov 2023 | 65.00 | 66.00 | 63.50 | 64.62 | 64.62 | 34,282 |
| 07 Nov 2023 | 66.05 | 65.80 | 64.30 | 65.11 | 65.11 | 48,591 |
| 06 Nov 2023 | 67.72 | 68.30 | 66.25 | 66.35 | 66.35 | 33,090 |
| 03 Nov 2023 | 66.45 | 67.90 | 65.95 | 67.07 | 67.07 | 63,076 |
| 02 Nov 2023 | 64.82 | 67.00 | 64.95 | 66.06 | 66.06 | 75,679 |
| 01 Nov 2023 | 66.25 | 65.95 | 64.15 | 64.22 | 64.22 | 62,067 |
| 31 Oct 2023 | 65.57 | 66.71 | 65.90 | 66.31 | 66.31 | 112,118 |
| 30 Oct 2023 | 66.45 | 67.30 | 65.70 | 66.33 | 66.33 | 25,504 |
| 27 Oct 2023 | 66.15 | 66.95 | 65.60 | 66.22 | 66.22 | 31,211 |
| 26 Oct 2023 | 64.05 | 65.85 | 63.50 | 65.16 | 65.16 | 71,102 |
| 25 Oct 2023 | 65.25 | 65.00 | 62.50 | 64.15 | 64.15 | 188,132 |
| 24 Oct 2023 | 65.40 | 66.45 | 65.10 | 66.01 | 66.01 | 86,866 |
| 23 Oct 2023 | 64.15 | 65.75 | 63.75 | 65.23 | 65.23 | 45,856 |
| 20 Oct 2023 | 66.72 | 66.25 | 65.40 | 65.86 | 65.86 | 59,692 |
| 19 Oct 2023 | 67.57 | 67.80 | 66.80 | 67.39 | 67.39 | 27,918 |
| 18 Oct 2023 | 69.05 | 68.80 | 67.62 | 67.71 | 67.71 | 32,436 |
| 17 Oct 2023 | 69.00 | 70.20 | 67.85 | 69.13 | 69.13 | 211,470 |
| 16 Oct 2023 | 65.72 | 69.50 | 64.70 | 68.55 | 68.55 | 161,144 |
| 13 Oct 2023 | 74.00 | 73.90 | 65.25 | 65.26 | 65.26 | 128,455 |
| 12 Oct 2023 | 74.53 | 75.25 | 73.95 | 74.39 | 74.39 | 20,473 |
| 11 Oct 2023 | 73.30 | 74.25 | 73.40 | 74.06 | 74.06 | 235,982 |
| 10 Oct 2023 | 72.72 | 73.75 | 73.00 | 73.50 | 73.50 | 11,778 |
| 09 Oct 2023 | 73.53 | 73.35 | 71.85 | 72.90 | 72.90 | 190,055 |
| 06 Oct 2023 | 74.15 | 74.05 | 72.40 | 73.19 | 73.19 | 21,751 |
| 05 Oct 2023 | 72.53 | 75.00 | 73.10 | 74.09 | 74.09 | 82,888 |
| 04 Oct 2023 | 73.15 | 72.75 | 70.95 | 71.81 | 71.81 | 71,391 |
| 03 Oct 2023 | 76.20 | 76.55 | 73.20 | 73.92 | 73.92 | 54,151 |
| 02 Oct 2023 | 78.53 | 78.55 | 76.00 | 76.28 | 76.28 | 63,675 |
| 29 Sept 2023 | 75.57 | 78.20 | 75.94 | 77.35 | 77.35 | 48,086 |
| 28 Sept 2023 | 73.63 | 75.55 | 73.75 | 74.97 | 74.97 | 25,009 |
| 27 Sept 2023 | 71.53 | 74.20 | 71.45 | 73.69 | 73.69 | 66,075 |
| 26 Sept 2023 | 73.30 | 72.90 | 71.55 | 71.92 | 71.92 | 123,805 |
| 25 Sept 2023 | 74.30 | 74.10 | 72.95 | 73.40 | 73.40 | 22,227 |
| 22 Sept 2023 | 74.40 | 74.45 | 73.70 | 74.35 | 74.35 | 21,607 |
| 21 Sept 2023 | 77.30 | 77.58 | 74.60 | 75.09 | 75.09 | 28,461 |
| 20 Sept 2023 | 77.72 | 79.50 | 77.68 | 77.68 | 77.68 | 36,864 |
| 19 Sept 2023 | 76.72 | 77.65 | 75.70 | 77.48 | 77.48 | 326,841 |
| 18 Sept 2023 | 77.53 | 77.60 | 76.30 | 77.10 | 77.10 | 11,506 |
| 15 Sept 2023 | 74.88 | 77.90 | 75.40 | 76.75 | 76.75 | 4,412 |
| 14 Sept 2023 | 70.20 | 74.70 | 70.14 | 72.92 | 72.92 | 230,814 |
| 13 Sept 2023 | 71.20 | 71.35 | 70.10 | 70.61 | 70.61 | 27,612 |
| 12 Sept 2023 | 72.63 | 72.70 | 71.30 | 71.31 | 71.31 | 25,094 |
| 11 Sept 2023 | 72.53 | 72.40 | 71.70 | 71.91 | 71.91 | 13,781 |
| 08 Sept 2023 | 72.63 | 73.00 | 71.40 | 72.01 | 72.01 | 95,409 |
| 07 Sept 2023 | 74.82 | 74.31 | 72.00 | 72.01 | 72.01 | 99,172 |
| 06 Sept 2023 | 75.53 | 75.55 | 73.49 | 74.29 | 74.29 | 51,616 |
| 05 Sept 2023 | 76.70 | 76.70 | 75.40 | 75.91 | 75.91 | 84,041 |
| 04 Sept 2023 | 77.75 | 77.80 | 76.60 | 76.81 | 76.81 | 60,066 |
| 01 Sept 2023 | 76.15 | 76.00 | 75.10 | 75.91 | 75.91 | 40,587 |
| 31 Aug 2023 | 75.53 | 76.55 | 75.60 | 76.04 | 76.04 | 25,358 |
| 30 Aug 2023 | 76.53 | 77.30 | 75.45 | 75.86 | 75.86 | 179,499 |
| 29 Aug 2023 | 76.78 | 77.30 | 76.15 | 76.66 | 76.66 | 25,355 |
| 25 Aug 2023 | 75.10 | 76.00 | 75.00 | 75.10 | 75.10 | 26,515 |
| 24 Aug 2023 | 77.00 | 77.35 | 75.40 | 75.50 | 75.50 | 1,339 |
| 23 Aug 2023 | 76.00 | 76.95 | 76.05 | 76.56 | 76.56 | 34,901 |
| 22 Aug 2023 | 74.30 | 76.45 | 73.75 | 75.90 | 75.90 | 50,929 |
| 21 Aug 2023 | 73.20 | 74.20 | 73.05 | 73.15 | 73.15 | 11,821 |
| 18 Aug 2023 | 72.78 | 73.30 | 71.75 | 72.74 | 72.74 | 17,641 |
| 17 Aug 2023 | 74.35 | 74.20 | 72.85 | 73.01 | 73.01 | 28,098 |
| 16 Aug 2023 | 74.93 | 75.30 | 74.05 | 74.67 | 74.67 | 8,552 |
| 15 Aug 2023 | 76.00 | 76.40 | 75.05 | 75.36 | 75.36 | 17,687 |
| 14 Aug 2023 | 75.68 | 76.05 | 74.85 | 75.40 | 75.40 | 14,608 |
| 11 Aug 2023 | 76.78 | 76.85 | 75.85 | 75.94 | 75.94 | 21,056 |
| 10 Aug 2023 | 77.82 | 77.75 | 76.60 | 77.14 | 77.14 | 20,861 |
| 09 Aug 2023 | 78.25 | 78.55 | 77.80 | 78.03 | 78.03 | 69,062 |
| 08 Aug 2023 | 79.53 | 78.75 | 77.30 | 78.42 | 78.42 | 7,405 |
| 07 Aug 2023 | 79.63 | 79.70 | 78.60 | 78.92 | 78.92 | 14,880 |
| 04 Aug 2023 | 80.25 | 80.75 | 79.65 | 79.80 | 79.80 | 24,852 |
| 03 Aug 2023 | 81.00 | 80.30 | 79.45 | 79.83 | 79.83 | 21,154 |
| 02 Aug 2023 | 79.40 | 81.00 | 78.75 | 80.32 | 80.32 | 17,335 |
| 01 Aug 2023 | 80.40 | 80.25 | 79.00 | 80.06 | 80.06 | 46,616 |
| 31 Jul 2023 | 80.00 | 80.70 | 80.02 | 80.58 | 80.58 | 24,292 |
| 28 Jul 2023 | 80.72 | 80.45 | 79.15 | 80.02 | 80.02 | 31,352 |
| 27 Jul 2023 | 78.30 | 81.30 | 77.20 | 79.65 | 79.65 | 45,501 |
| 26 Jul 2023 | 81.82 | 84.70 | 78.00 | 78.37 | 78.37 | 74,670 |
| 25 Jul 2023 | 81.15 | 81.70 | 80.87 | 81.16 | 81.16 | 45,319 |
| 24 Jul 2023 | 80.72 | 81.85 | 80.45 | 81.08 | 81.08 | 12,279 |
| 21 Jul 2023 | 80.53 | 80.90 | 80.10 | 80.56 | 80.56 | 20,494 |
| 20 Jul 2023 | 82.78 | 82.85 | 80.10 | 80.83 | 80.83 | 43,465 |
| 19 Jul 2023 | 80.00 | 83.90 | 81.10 | 82.68 | 82.68 | 32,348 |
| 18 Jul 2023 | 77.40 | 78.30 | 77.45 | 77.74 | 77.74 | 26,914 |
| 17 Jul 2023 | 78.30 | 78.15 | 77.10 | 77.66 | 77.66 | 12,717 |
| 14 Jul 2023 | 78.63 | 78.85 | 78.40 | 78.59 | 78.59 | 9,946 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.