Mail

0IGF.L - Nexans S.A.

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	73.05	75.06	73.00	74.80	74.80	64,142
01 Jun 2023	71.53	72.80	71.75	72.41	72.41	24,608
31 May 2023	72.30	72.65	71.05	71.77	71.77	25,557
30 May 2023	73.45	73.95	72.55	72.56	72.56	34,537
26 May 2023	73.53	74.70	73.30	73.85	73.85	41,701
25 May 2023	76.88	76.90	73.80	75.31	75.31	32,852
24 May 2023	76.40	77.51	75.80	76.68	76.68	29,010
23 May 2023	76.53	77.10	76.00	76.61	76.61	24,641
22 May 2023	77.15	76.82	75.95	76.57	76.57	16,566
19 May 2023	77.68	78.20	77.10	77.24	77.24	314,100
18 May 2023	77.53	78.45	77.60	78.06	78.06	24,250
17 May 2023	75.78	77.05	75.80	76.99	76.99	25,675
16 May 2023	77.35	77.80	75.95	76.22	76.22	16,119
15 May 2023	75.30	77.43	75.45	76.76	76.76	35,947
15 May 2023	2.1 Dividend
12 May 2023	76.57	77.65	75.85	77.42	75.32	28,050
11 May 2023	78.63	78.80	75.85	77.14	75.05	37,847
10 May 2023	79.00	79.40	78.15	78.87	76.73	18,250
09 May 2023	79.57	78.88	77.75	78.21	76.09	17,651
05 May 2023	76.10	79.50	77.35	78.95	76.81	60,800
04 May 2023	75.93	76.50	75.40	75.59	73.54	14,265
03 May 2023	77.53	77.45	75.90	75.94	73.88	16,627
02 May 2023	78.05	78.65	77.15	77.50	75.40	26,065
28 Apr 2023	77.40	78.35	76.15	77.86	75.75	105,331
27 Apr 2023	75.00	76.80	73.15	76.09	74.03	83,840
26 Apr 2023	79.40	79.25	73.05	74.31	72.30	122,348
25 Apr 2023	80.78	81.00	80.40	80.68	78.49	75,971
24 Apr 2023	81.72	81.80	80.50	81.41	79.20	142,202
21 Apr 2023	80.68	82.15	80.44	81.84	79.62	91,353
20 Apr 2023	82.63	83.31	79.95	80.52	78.33	80,527
19 Apr 2023	82.53	82.20	80.80	82.06	79.83	41,675
18 Apr 2023	82.78	84.60	82.60	83.60	81.33	132,913
17 Apr 2023	83.00	83.90	82.10	82.83	80.59	354,497
14 Apr 2023	82.20	83.10	82.15	82.75	80.51	79,047
13 Apr 2023	81.82	82.80	81.50	82.68	80.44	55,957
12 Apr 2023	82.35	82.95	81.30	81.87	79.65	217,818
11 Apr 2023	81.68	82.25	81.55	81.99	79.76	79,007
06 Apr 2023	82.53	83.07	81.30	81.61	79.40	35,423
05 Apr 2023	83.10	83.00	80.10	82.03	79.81	394,569
04 Apr 2023	89.63	91.20	88.28	89.60	87.17	20,818
03 Apr 2023	91.57	91.95	89.65	89.86	87.43	46,638
31 Mar 2023	90.40	91.75	90.20	91.28	88.81	81,604
30 Mar 2023	90.30	90.70	89.90	90.47	88.01	20,285
29 Mar 2023	89.35	90.25	88.65	89.80	87.36	60,743
28 Mar 2023	88.68	89.30	88.10	89.24	86.82	24,160
27 Mar 2023	86.40	90.20	87.80	88.70	86.30	28,609
24 Mar 2023	92.10	90.40	85.60	87.56	85.18	44,309
23 Mar 2023	93.82	93.95	92.45	93.14	90.61	22,215
22 Mar 2023	90.72	94.05	92.40	93.33	90.80	28,569
21 Mar 2023	88.72	91.15	90.21	90.28	87.83	13,943
20 Mar 2023	87.53	89.85	84.75	87.15	84.78	131,744
17 Mar 2023	89.10	90.20	87.45	88.56	86.16	196,302
16 Mar 2023	89.00	89.85	86.80	88.46	86.06	28,091
15 Mar 2023	93.05	92.70	87.25	88.21	85.81	55,141
14 Mar 2023	90.45	94.15	90.40	93.05	90.53	362,224
13 Mar 2023	92.40	92.30	88.00	90.45	88.00	126,567
10 Mar 2023	96.43	94.99	92.55	94.06	91.51	42,188
09 Mar 2023	94.78	96.61	94.50	96.59	93.97	27,036
08 Mar 2023	93.30	95.85	93.28	94.51	91.95	14,339
07 Mar 2023	94.05	95.60	93.85	94.99	92.41	10,394
06 Mar 2023	95.28	95.70	93.45	94.23	91.67	12,994
03 Mar 2023	93.35	95.15	93.69	94.78	92.21	48,886
02 Mar 2023	92.25	93.05	91.95	92.51	90.00	19,505
01 Mar 2023	91.53	92.95	91.30	92.45	89.94	8,830
28 Feb 2023	92.53	92.90	91.30	91.49	89.00	18,022
27 Feb 2023	90.78	93.15	90.80	92.62	90.11	42,582
24 Feb 2023	92.30	93.35	90.60	91.16	88.69	96,310
23 Feb 2023	91.10	92.50	90.70	92.26	89.76	25,545
22 Feb 2023	91.82	91.40	90.45	91.10	88.63	53,182
21 Feb 2023	93.00	93.85	92.30	92.48	89.98	12,695
20 Feb 2023	95.35	95.85	93.25	93.34	90.81	62,975
17 Feb 2023	96.00	97.50	94.99	96.38	93.76	226,147
16 Feb 2023	96.43	100.10	96.05	96.40	93.79	50,457
15 Feb 2023	94.57	96.75	90.70	96.19	93.58	102,321
14 Feb 2023	96.80	98.50	96.85	97.97	95.31	35,299
13 Feb 2023	94.78	96.90	95.31	96.79	94.17	17,475
10 Feb 2023	96.97	97.30	94.30	94.89	92.31	27,561
09 Feb 2023	96.97	98.55	97.50	97.56	94.91	48,387
08 Feb 2023	97.25	97.85	96.20	97.00	94.37	58,563
07 Feb 2023	100.00	99.40	96.25	96.89	94.26	27,955
06 Feb 2023	100.50	102.80	98.93	99.80	97.09	20,925
03 Feb 2023	100.68	101.50	99.45	100.36	97.63	36,919
02 Feb 2023	99.35	101.40	99.65	101.13	98.39	60,546
01 Feb 2023	96.97	98.95	96.95	98.64	95.96	252,512
31 Jan 2023	94.72	97.25	94.80	97.11	94.48	49,819
30 Jan 2023	96.30	96.55	94.70	95.65	93.05	122,180
27 Jan 2023	96.40	97.70	95.70	96.95	94.32	65,995
26 Jan 2023	93.40	96.10	93.20	94.88	92.31	36,189
25 Jan 2023	92.78	93.80	92.05	93.18	90.65	19,129
24 Jan 2023	93.82	94.45	92.50	93.14	90.61	36,262
23 Jan 2023	92.05	94.20	92.00	93.75	91.21	32,108
20 Jan 2023	91.05	92.50	90.80	92.09	89.59	40,866
19 Jan 2023	92.40	92.80	90.29	91.09	88.61	17,192
18 Jan 2023	96.00	96.00	93.00	94.00	91.45	31,711
17 Jan 2023	94.40	96.15	94.10	95.74	93.14	54,253
16 Jan 2023	93.57	95.25	93.65	94.19	91.64	15,453
13 Jan 2023	91.45	95.10	91.50	93.74	91.20	62,696
12 Jan 2023	91.40	92.35	90.45	91.22	88.74	39,056
11 Jan 2023	89.30	91.25	89.00	91.21	88.74	27,678
10 Jan 2023	91.00	90.59	88.70	89.29	86.86	37,974
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...