0IGF.L - Nexans S.A.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202373.0575.0673.0074.8074.8064,142
01 Jun 202371.5372.8071.7572.4172.4124,608
31 May 202372.3072.6571.0571.7771.7725,557
30 May 202373.4573.9572.5572.5672.5634,537
26 May 202373.5374.7073.3073.8573.8541,701
25 May 202376.8876.9073.8075.3175.3132,852
24 May 202376.4077.5175.8076.6876.6829,010
23 May 202376.5377.1076.0076.6176.6124,641
22 May 202377.1576.8275.9576.5776.5716,566
19 May 202377.6878.2077.1077.2477.24314,100
18 May 202377.5378.4577.6078.0678.0624,250
17 May 202375.7877.0575.8076.9976.9925,675
16 May 202377.3577.8075.9576.2276.2216,119
15 May 202375.3077.4375.4576.7676.7635,947
15 May 20232.1 Dividend
12 May 202376.5777.6575.8577.4275.3228,050
11 May 202378.6378.8075.8577.1475.0537,847
10 May 202379.0079.4078.1578.8776.7318,250
09 May 202379.5778.8877.7578.2176.0917,651
05 May 202376.1079.5077.3578.9576.8160,800
04 May 202375.9376.5075.4075.5973.5414,265
03 May 202377.5377.4575.9075.9473.8816,627
02 May 202378.0578.6577.1577.5075.4026,065
28 Apr 202377.4078.3576.1577.8675.75105,331
27 Apr 202375.0076.8073.1576.0974.0383,840
26 Apr 202379.4079.2573.0574.3172.30122,348
25 Apr 202380.7881.0080.4080.6878.4975,971
24 Apr 202381.7281.8080.5081.4179.20142,202
21 Apr 202380.6882.1580.4481.8479.6291,353
20 Apr 202382.6383.3179.9580.5278.3380,527
19 Apr 202382.5382.2080.8082.0679.8341,675
18 Apr 202382.7884.6082.6083.6081.33132,913
17 Apr 202383.0083.9082.1082.8380.59354,497
14 Apr 202382.2083.1082.1582.7580.5179,047
13 Apr 202381.8282.8081.5082.6880.4455,957
12 Apr 202382.3582.9581.3081.8779.65217,818
11 Apr 202381.6882.2581.5581.9979.7679,007
06 Apr 202382.5383.0781.3081.6179.4035,423
05 Apr 202383.1083.0080.1082.0379.81394,569
04 Apr 202389.6391.2088.2889.6087.1720,818
03 Apr 202391.5791.9589.6589.8687.4346,638
31 Mar 202390.4091.7590.2091.2888.8181,604
30 Mar 202390.3090.7089.9090.4788.0120,285
29 Mar 202389.3590.2588.6589.8087.3660,743
28 Mar 202388.6889.3088.1089.2486.8224,160
27 Mar 202386.4090.2087.8088.7086.3028,609
24 Mar 202392.1090.4085.6087.5685.1844,309
23 Mar 202393.8293.9592.4593.1490.6122,215
22 Mar 202390.7294.0592.4093.3390.8028,569
21 Mar 202388.7291.1590.2190.2887.8313,943
20 Mar 202387.5389.8584.7587.1584.78131,744
17 Mar 202389.1090.2087.4588.5686.16196,302
16 Mar 202389.0089.8586.8088.4686.0628,091
15 Mar 202393.0592.7087.2588.2185.8155,141
14 Mar 202390.4594.1590.4093.0590.53362,224
13 Mar 202392.4092.3088.0090.4588.00126,567
10 Mar 202396.4394.9992.5594.0691.5142,188
09 Mar 202394.7896.6194.5096.5993.9727,036
08 Mar 202393.3095.8593.2894.5191.9514,339
07 Mar 202394.0595.6093.8594.9992.4110,394
06 Mar 202395.2895.7093.4594.2391.6712,994
03 Mar 202393.3595.1593.6994.7892.2148,886
02 Mar 202392.2593.0591.9592.5190.0019,505
01 Mar 202391.5392.9591.3092.4589.948,830
28 Feb 202392.5392.9091.3091.4989.0018,022
27 Feb 202390.7893.1590.8092.6290.1142,582
24 Feb 202392.3093.3590.6091.1688.6996,310
23 Feb 202391.1092.5090.7092.2689.7625,545
22 Feb 202391.8291.4090.4591.1088.6353,182
21 Feb 202393.0093.8592.3092.4889.9812,695
20 Feb 202395.3595.8593.2593.3490.8162,975
17 Feb 202396.0097.5094.9996.3893.76226,147
16 Feb 202396.43100.1096.0596.4093.7950,457
15 Feb 202394.5796.7590.7096.1993.58102,321
14 Feb 202396.8098.5096.8597.9795.3135,299
13 Feb 202394.7896.9095.3196.7994.1717,475
10 Feb 202396.9797.3094.3094.8992.3127,561
09 Feb 202396.9798.5597.5097.5694.9148,387
08 Feb 202397.2597.8596.2097.0094.3758,563
07 Feb 2023100.0099.4096.2596.8994.2627,955
06 Feb 2023100.50102.8098.9399.8097.0920,925
03 Feb 2023100.68101.5099.45100.3697.6336,919
02 Feb 202399.35101.4099.65101.1398.3960,546
01 Feb 202396.9798.9596.9598.6495.96252,512
31 Jan 202394.7297.2594.8097.1194.4849,819
30 Jan 202396.3096.5594.7095.6593.05122,180
27 Jan 202396.4097.7095.7096.9594.3265,995
26 Jan 202393.4096.1093.2094.8892.3136,189
25 Jan 202392.7893.8092.0593.1890.6519,129
24 Jan 202393.8294.4592.5093.1490.6136,262
23 Jan 202392.0594.2092.0093.7591.2132,108
20 Jan 202391.0592.5090.8092.0989.5940,866
19 Jan 202392.4092.8090.2991.0988.6117,192
18 Jan 202396.0096.0093.0094.0091.4531,711
17 Jan 202394.4096.1594.1095.7493.1454,253
16 Jan 202393.5795.2593.6594.1991.6415,453
13 Jan 202391.4595.1091.5093.7491.2062,696
12 Jan 202391.4092.3590.4591.2288.7439,056
11 Jan 202389.3091.2589.0091.2188.7427,678
10 Jan 202391.0090.5988.7089.2986.8637,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...