Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 9.344 | 9.360 | 9.256 | 9.332 | 6.410 | 326,843 |
| 2024-08-28 | 9.324 | 9.376 | 9.272 | 9.288 | 6.380 | 230,544 |
| 2024-08-27 | 9.292 | 9.404 | 9.260 | 9.262 | 6.362 | 296,843 |
| 2024-08-23 | 9.098 | 9.340 | 9.098 | 9.288 | 6.380 | 424,527 |
| 2024-08-22 | 9.098 | 9.150 | 9.020 | 9.073 | 6.232 | 313,582 |
| 2024-08-21 | 9.046 | 9.154 | 9.040 | 9.068 | 6.229 | 323,751 |
| 2024-08-20 | 9.060 | 9.166 | 8.968 | 9.048 | 6.215 | 383,032 |
| 2024-08-19 | 8.962 | 9.112 | 8.940 | 9.022 | 6.197 | 311,303 |
| 2024-08-16 | 8.880 | 9.114 | 8.862 | 8.942 | 6.142 | 564,901 |
| 2024-08-14 | 8.820 | 8.838 | 8.670 | 8.686 | 5.966 | 371,672 |
| 2024-08-13 | 8.646 | 8.726 | 8.512 | 8.726 | 5.994 | 344,392 |
| 2024-08-12 | 8.728 | 8.790 | 8.632 | 8.632 | 5.929 | 232,497 |
| 2024-08-09 | 8.686 | 8.786 | 8.596 | 8.688 | 5.968 | 280,272 |
| 2024-08-08 | 8.628 | 8.740 | 8.550 | 8.650 | 5.942 | 275,054 |
| 2024-08-07 | 8.600 | 8.848 | 8.538 | 8.700 | 5.976 | 436,327 |
| 2024-08-06 | 8.476 | 8.638 | 8.420 | 8.590 | 5.900 | 642,687 |
| 2024-08-05 | 8.290 | 8.456 | 8.022 | 8.187 | 5.623 | 729,009 |
| 2024-08-02 | 8.928 | 8.966 | 8.610 | 8.656 | 5.946 | 811,778 |
| 2024-08-01 | 9.350 | 9.530 | 9.118 | 9.118 | 6.263 | 456,141 |
| 2024-07-31 | 9.398 | 9.710 | 9.358 | 9.502 | 6.527 | 854,959 |
| 2024-07-30 | 9.218 | 9.370 | 9.150 | 9.233 | 6.342 | 465,742 |
| 2024-07-29 | 9.300 | 9.420 | 9.062 | 9.210 | 6.326 | 533,780 |
| 2024-07-26 | 9.296 | 9.460 | 9.202 | 9.252 | 6.355 | 730,564 |
| 2024-07-25 | 9.888 | 9.948 | 9.212 | 9.294 | 6.384 | 1,451,690 |
| 2024-07-24 | 11.030 | 11.340 | 9.890 | 10.060 | 6.910 | 3,381,413 |
| 2024-07-23 | 11.930 | 11.960 | 11.670 | 11.720 | 8.050 | 275,586 |
| 2024-07-22 | 11.635 | 11.960 | 11.620 | 11.915 | 8.184 | 236,035 |
| 2024-07-19 | 11.875 | 11.915 | 11.565 | 11.595 | 7.965 | 449,296 |
| 2024-07-18 | 11.325 | 11.980 | 11.325 | 11.925 | 8.191 | 563,026 |
| 2024-07-17 | 11.370 | 11.390 | 11.135 | 11.294 | 7.757 | 524,835 |
| 2024-07-16 | 11.435 | 11.545 | 11.170 | 11.485 | 7.889 | 338,469 |
| 2024-07-15 | 11.420 | 11.580 | 11.340 | 11.515 | 7.910 | 225,590 |
| 2024-07-12 | 11.130 | 11.485 | 11.070 | 11.465 | 7.875 | 304,232 |
| 2024-07-11 | 10.955 | 11.180 | 10.755 | 11.180 | 7.679 | 402,301 |
| 2024-07-10 | 10.580 | 10.885 | 10.420 | 10.870 | 7.467 | 286,913 |
| 2024-07-09 | 10.440 | 10.815 | 10.435 | 10.565 | 7.257 | 307,087 |
| 2024-07-08 | 10.300 | 10.675 | 10.300 | 10.445 | 7.175 | 384,542 |
| 2024-07-05 | 10.550 | 10.615 | 10.295 | 10.300 | 7.075 | 242,194 |
| 2024-07-04 | 10.290 | 10.500 | 10.290 | 10.500 | 7.212 | 240,439 |
| 2024-07-03 | 10.330 | 10.380 | 10.225 | 10.302 | 7.076 | 220,055 |
| 2024-07-02 | 10.530 | 10.565 | 10.180 | 10.271 | 7.055 | 467,407 |
| 2024-07-01 | 10.615 | 10.920 | 10.515 | 10.720 | 7.364 | 377,543 |
| 2024-06-28 | 10.430 | 10.710 | 10.360 | 10.539 | 7.239 | 251,942 |
| 2024-06-27 | 10.540 | 10.580 | 10.345 | 10.462 | 7.186 | 163,276 |
| 2024-06-26 | 10.650 | 10.710 | 10.450 | 10.579 | 7.267 | 284,649 |
| 2024-06-25 | 10.785 | 10.800 | 10.520 | 10.601 | 7.282 | 289,989 |
| 2024-06-24 | 10.530 | 10.825 | 10.480 | 10.685 | 7.339 | 191,520 |
| 2024-06-21 | 10.715 | 10.785 | 10.440 | 10.480 | 7.199 | 101,861 |
| 2024-06-20 | 10.750 | 10.780 | 10.570 | 10.675 | 7.333 | 144,208 |
| 2024-06-19 | 10.475 | 10.745 | 10.475 | 10.690 | 7.343 | 128,235 |
| 2024-06-18 | 10.640 | 10.795 | 10.505 | 10.515 | 7.223 | 147,442 |
| 2024-06-17 | 10.655 | 10.665 | 10.470 | 10.480 | 7.199 | 169,095 |
| 2024-06-14 | 11.030 | 11.095 | 10.470 | 10.470 | 7.192 | 272,706 |
| 2024-06-13 | 11.535 | 11.535 | 11.010 | 11.035 | 7.580 | 516,880 |
| 2024-06-12 | 11.620 | 11.650 | 11.445 | 11.628 | 7.987 | 653,902 |
| 2024-06-11 | 11.730 | 11.865 | 11.460 | 11.593 | 7.963 | 335,617 |
| 2024-06-10 | 11.300 | 11.635 | 11.205 | 11.635 | 7.992 | 334,231 |
| 2024-06-07 | 11.685 | 11.690 | 11.260 | 11.510 | 7.906 | 438,747 |
| 2024-06-06 | 12.050 | 12.135 | 11.430 | 11.660 | 8.009 | 1,196,954 |
| 2024-06-05 | 11.090 | 11.290 | 10.970 | 11.210 | 7.700 | 220,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 5.8216 EUR |
| 2025-04-22 | 0.3300 EUR |
| 2024-04-22 | 0.2200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.