Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 11.035 | 11.205 | 11.010 | 11.080 | 7.611 | 179,982 |
| 2024-05-31 | 11.060 | 11.060 | 10.845 | 10.975 | 7.539 | 505,180 |
| 2024-05-30 | 11.045 | 11.185 | 10.650 | 11.100 | 7.624 | 198,329 |
| 2024-05-29 | 11.530 | 11.530 | 11.060 | 11.075 | 7.607 | 383,073 |
| 2024-05-28 | 11.575 | 11.790 | 11.465 | 11.565 | 7.944 | 345,774 |
| 2024-05-24 | 11.155 | 11.610 | 11.155 | 11.560 | 7.940 | 267,179 |
| 2024-05-23 | 11.280 | 11.440 | 11.205 | 11.265 | 7.738 | 100,425 |
| 2024-05-22 | 11.260 | 11.305 | 11.115 | 11.228 | 7.713 | 184,602 |
| 2024-05-21 | 11.350 | 11.385 | 11.110 | 11.290 | 7.755 | 233,955 |
| 2024-05-20 | 11.405 | 11.535 | 11.330 | 11.375 | 7.813 | 170,882 |
| 2024-05-17 | 11.575 | 11.585 | 11.330 | 11.440 | 7.858 | 219,043 |
| 2024-05-16 | 11.670 | 11.775 | 11.530 | 11.560 | 7.940 | 194,606 |
| 2024-05-15 | 11.820 | 11.830 | 11.520 | 11.675 | 8.019 | 366,811 |
| 2024-05-14 | 11.300 | 11.720 | 11.250 | 11.710 | 8.043 | 443,660 |
| 2024-05-13 | 11.700 | 11.730 | 11.175 | 11.375 | 7.813 | 701,746 |
| 2024-05-10 | 12.425 | 12.670 | 11.655 | 11.760 | 8.078 | 1,414,687 |
| 2024-05-09 | 11.595 | 11.715 | 11.540 | 11.710 | 8.043 | 101,522 |
| 2024-05-08 | 11.590 | 11.705 | 11.500 | 11.643 | 7.997 | 146,725 |
| 2024-05-07 | 11.550 | 11.590 | 11.435 | 11.525 | 7.916 | 109,839 |
| 2024-05-03 | 11.715 | 11.745 | 11.280 | 11.500 | 7.899 | 638,024 |
| 2024-05-02 | 11.700 | 11.825 | 11.445 | 11.615 | 7.978 | 197,698 |
| 2024-04-30 | 12.160 | 12.255 | 11.760 | 11.805 | 8.109 | 228,521 |
| 2024-04-29 | 12.045 | 12.255 | 11.940 | 12.190 | 8.373 | 240,210 |
| 2024-04-26 | 11.675 | 11.940 | 11.660 | 11.885 | 8.164 | 175,329 |
| 2024-04-25 | 11.920 | 11.920 | 11.495 | 11.570 | 7.947 | 257,326 |
| 2024-04-24 | 12.015 | 12.035 | 11.890 | 11.925 | 8.191 | 45,868 |
| 2024-04-23 | 11.935 | 12.065 | 11.760 | 12.025 | 8.260 | 331,350 |
| 2024-04-22 | 12.030 | 12.040 | 11.495 | 11.875 | 8.157 | 969,455 |
| 2024-04-19 | 12.525 | 12.525 | 12.210 | 12.350 | 8.332 | 573,318 |
| 2024-04-18 | 12.605 | 12.615 | 12.395 | 12.553 | 8.469 | 408,350 |
| 2024-04-17 | 12.500 | 12.700 | 12.470 | 12.550 | 8.467 | 176,257 |
| 2024-04-16 | 12.400 | 12.740 | 12.290 | 12.565 | 8.477 | 286,874 |
| 2024-04-15 | 12.800 | 12.995 | 12.510 | 12.590 | 8.494 | 457,501 |
| 2024-04-12 | 12.850 | 12.910 | 12.535 | 12.640 | 8.528 | 474,175 |
| 2024-04-11 | 13.170 | 13.170 | 12.730 | 12.927 | 8.722 | 644,413 |
| 2024-04-10 | 13.675 | 13.790 | 12.745 | 13.320 | 8.986 | 1,013,741 |
| 2024-04-09 | 14.600 | 14.800 | 13.560 | 13.695 | 9.239 | 948,731 |
| 2024-04-08 | 14.000 | 14.610 | 14.000 | 14.570 | 9.830 | 374,852 |
| 2024-04-05 | 13.840 | 14.035 | 13.545 | 14.035 | 9.469 | 195,087 |
| 2024-04-04 | 13.945 | 14.110 | 13.865 | 14.010 | 9.452 | 286,621 |
| 2024-04-03 | 14.140 | 14.165 | 13.660 | 13.995 | 9.442 | 272,470 |
| 2024-04-02 | 13.885 | 14.215 | 13.830 | 14.055 | 9.482 | 349,479 |
| 2024-03-28 | 14.125 | 14.190 | 13.750 | 13.800 | 9.310 | 215,557 |
| 2024-03-27 | 14.080 | 14.095 | 13.940 | 14.090 | 9.506 | 230,244 |
| 2024-03-26 | 13.980 | 14.200 | 13.880 | 14.038 | 9.471 | 366,041 |
| 2024-03-25 | 13.875 | 13.990 | 13.650 | 13.920 | 9.391 | 317,184 |
| 2024-03-22 | 13.820 | 13.980 | 13.760 | 13.835 | 9.334 | 191,211 |
| 2024-03-21 | 13.650 | 13.840 | 13.625 | 13.820 | 9.324 | 201,781 |
| 2024-03-20 | 13.510 | 13.675 | 13.275 | 13.635 | 9.199 | 127,709 |
| 2024-03-19 | 13.170 | 13.495 | 13.050 | 13.466 | 9.085 | 252,840 |
| 2024-03-18 | 13.360 | 13.405 | 12.835 | 13.080 | 8.824 | 420,267 |
| 2024-03-15 | 13.500 | 14.025 | 13.430 | 13.562 | 9.150 | 952,980 |
| 2024-03-14 | 12.205 | 13.700 | 12.180 | 12.584 | 8.490 | 962,923 |
| 2024-03-13 | 12.285 | 12.365 | 12.090 | 12.150 | 8.197 | 190,208 |
| 2024-03-12 | 12.340 | 12.450 | 11.970 | 12.240 | 8.258 | 235,445 |
| 2024-03-11 | 12.160 | 12.655 | 12.085 | 12.395 | 8.362 | 236,835 |
| 2024-03-08 | 12.200 | 12.665 | 12.180 | 12.559 | 8.473 | 647,365 |
| 2024-03-07 | 12.085 | 12.180 | 11.955 | 11.995 | 8.092 | 136,605 |
| 2024-03-06 | 12.000 | 12.210 | 11.955 | 12.135 | 8.187 | 229,866 |
| 2024-03-05 | 11.850 | 12.190 | 11.790 | 12.000 | 8.096 | 300,891 |
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.