Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 11.900 | 12.040 | 11.785 | 11.945 | 8.059 | 148,115 |
| 2024-03-01 | 11.510 | 11.970 | 11.505 | 11.970 | 8.076 | 470,203 |
| 2024-02-29 | 11.745 | 11.855 | 11.360 | 11.380 | 7.678 | 413,086 |
| 2024-02-28 | 11.570 | 11.710 | 11.515 | 11.590 | 7.819 | 231,932 |
| 2024-02-27 | 11.600 | 11.650 | 11.490 | 11.625 | 7.843 | 448,825 |
| 2024-02-26 | 11.095 | 11.655 | 11.095 | 11.640 | 7.853 | 511,143 |
| 2024-02-23 | 11.025 | 11.260 | 11.025 | 11.100 | 7.489 | 180,573 |
| 2024-02-22 | 11.180 | 11.320 | 11.010 | 11.035 | 7.445 | 465,375 |
| 2024-02-21 | 11.000 | 11.130 | 10.895 | 10.950 | 7.387 | 654,846 |
| 2024-02-20 | 10.885 | 10.915 | 10.535 | 10.535 | 7.107 | 329,060 |
| 2024-02-19 | 11.105 | 11.175 | 10.915 | 10.978 | 7.406 | 208,489 |
| 2024-02-16 | 11.190 | 11.210 | 11.060 | 11.185 | 7.546 | 195,028 |
| 2024-02-15 | 11.100 | 11.180 | 11.000 | 11.092 | 7.483 | 2,117,137 |
| 2024-02-14 | 10.850 | 11.135 | 10.725 | 10.985 | 7.411 | 292,827 |
| 2024-02-13 | 10.860 | 10.930 | 10.760 | 10.835 | 7.310 | 1,038,239 |
| 2024-02-12 | 10.500 | 10.845 | 10.330 | 10.805 | 7.290 | 762,871 |
| 2024-02-09 | 10.590 | 10.800 | 10.340 | 10.600 | 7.151 | 1,338,393 |
| 2024-02-08 | 9.950 | 9.960 | 9.814 | 9.948 | 6.711 | 188,006 |
| 2024-02-07 | 9.866 | 10.070 | 9.790 | 9.930 | 6.699 | 191,284 |
| 2024-02-06 | 9.818 | 9.974 | 9.750 | 9.834 | 6.635 | 157,124 |
| 2024-02-05 | 10.080 | 10.150 | 9.818 | 9.818 | 6.624 | 273,172 |
| 2024-02-02 | 10.025 | 10.210 | 9.992 | 10.148 | 6.846 | 346,766 |
| 2024-02-01 | 9.846 | 10.085 | 9.674 | 9.949 | 6.712 | 349,701 |
| 2024-01-31 | 9.848 | 10.150 | 9.778 | 9.942 | 6.707 | 547,441 |
| 2024-01-30 | 9.784 | 9.918 | 9.764 | 9.850 | 6.645 | 341,027 |
| 2024-01-29 | 9.570 | 9.780 | 9.550 | 9.758 | 6.583 | 469,128 |
| 2024-01-26 | 9.484 | 9.680 | 9.334 | 9.608 | 6.482 | 400,645 |
| 2024-01-25 | 9.480 | 9.660 | 9.406 | 9.522 | 6.424 | 280,097 |
| 2024-01-24 | 9.390 | 9.568 | 9.310 | 9.548 | 6.442 | 495,333 |
| 2024-01-23 | 9.100 | 9.396 | 9.036 | 9.298 | 6.273 | 333,815 |
| 2024-01-22 | 9.042 | 9.138 | 9.014 | 9.063 | 6.114 | 237,863 |
| 2024-01-19 | 9.162 | 9.164 | 8.958 | 8.982 | 6.060 | 511,604 |
| 2024-01-18 | 9.240 | 9.242 | 9.082 | 9.126 | 6.157 | 365,299 |
| 2024-01-17 | 9.400 | 9.414 | 9.146 | 9.246 | 6.238 | 489,201 |
| 2024-01-16 | 9.426 | 9.590 | 9.326 | 9.454 | 6.378 | 555,530 |
| 2024-01-15 | 9.600 | 9.788 | 9.441 | 9.619 | 6.489 | 1,378,046 |
| 2024-01-12 | 9.240 | 9.490 | 9.240 | 9.445 | 6.372 | 641,936 |
| 2024-01-11 | 8.758 | 9.400 | 8.740 | 9.209 | 6.213 | 1,444,336 |
| 2024-01-10 | 8.548 | 8.758 | 8.532 | 8.738 | 5.895 | 294,939 |
| 2024-01-09 | 8.452 | 8.526 | 8.342 | 8.463 | 5.709 | 307,397 |
| 2024-01-08 | 8.274 | 8.466 | 8.174 | 8.432 | 5.689 | 362,319 |
| 2024-01-05 | 8.130 | 8.342 | 8.130 | 8.290 | 5.593 | 802,816 |
| 2024-01-04 | 8.016 | 8.190 | 7.980 | 8.176 | 5.516 | 591,824 |
| 2024-01-03 | 8.080 | 8.128 | 7.970 | 8.020 | 5.411 | 276,838 |
| 2024-01-02 | 8.240 | 8.288 | 8.062 | 8.114 | 5.474 | 341,113 |
| 2023-12-29 | 8.170 | 8.240 | 8.138 | 8.182 | 5.520 | 291,325 |
| 2023-12-28 | 8.060 | 8.160 | 8.056 | 8.115 | 5.475 | 239,910 |
| 2023-12-27 | 8.000 | 8.136 | 7.994 | 8.056 | 5.435 | 301,213 |
| 2023-12-22 | 8.014 | 8.042 | 7.962 | 7.990 | 5.390 | 159,507 |
| 2023-12-21 | 7.960 | 8.070 | 7.880 | 8.006 | 5.401 | 270,469 |
| 2023-12-20 | 7.990 | 8.050 | 7.958 | 8.050 | 5.431 | 410,500 |
| 2023-12-19 | 7.910 | 7.990 | 7.872 | 7.952 | 5.365 | 252,047 |
| 2023-12-18 | 7.930 | 7.982 | 7.814 | 7.884 | 5.319 | 99,900 |
| 2023-12-15 | 7.842 | 8.024 | 7.806 | 7.912 | 5.338 | 225,740 |
| 2023-12-14 | 7.800 | 7.912 | 7.740 | 7.824 | 5.279 | 309,255 |
| 2023-12-13 | 7.850 | 7.868 | 7.696 | 7.716 | 5.206 | 273,257 |
| 2023-12-12 | 7.892 | 7.948 | 7.830 | 7.880 | 5.316 | 160,640 |
| 2023-12-11 | 7.964 | 7.980 | 7.892 | 7.898 | 5.328 | 324,160 |
| 2023-12-08 | 7.870 | 8.030 | 7.820 | 8.022 | 5.412 | 219,547 |
| 2023-12-07 | 7.920 | 7.986 | 7.860 | 7.882 | 5.318 | 314,499 |
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.