Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 7.920 | 7.986 | 7.860 | 7.882 | 5.318 | 314,499 |
| 2023-12-06 | 7.830 | 7.986 | 7.750 | 7.960 | 5.370 | 313,447 |
| 2023-12-05 | 7.556 | 7.808 | 7.542 | 7.784 | 5.252 | 341,798 |
| 2023-12-04 | 7.620 | 7.652 | 7.576 | 7.606 | 5.131 | 138,136 |
| 2023-12-01 | 7.464 | 7.616 | 7.450 | 7.586 | 5.118 | 209,404 |
| 2023-11-30 | 7.440 | 7.508 | 7.370 | 7.462 | 5.034 | 246,014 |
| 2023-11-29 | 7.350 | 7.470 | 7.342 | 7.426 | 5.010 | 271,228 |
| 2023-11-28 | 7.226 | 7.402 | 7.226 | 7.383 | 4.981 | 352,621 |
| 2023-11-27 | 7.294 | 7.320 | 7.192 | 7.200 | 4.858 | 94,138 |
| 2023-11-24 | 7.270 | 7.304 | 7.184 | 7.291 | 4.919 | 181,235 |
| 2023-11-23 | 7.184 | 7.274 | 7.140 | 7.228 | 4.876 | 1,090,193 |
| 2023-11-22 | 7.214 | 7.256 | 7.118 | 7.154 | 4.827 | 172,118 |
| 2023-11-21 | 7.360 | 7.414 | 7.162 | 7.164 | 4.833 | 239,246 |
| 2023-11-20 | 7.332 | 7.380 | 7.242 | 7.348 | 4.957 | 160,346 |
| 2023-11-17 | 7.236 | 7.350 | 7.236 | 7.284 | 4.914 | 157,761 |
| 2023-11-16 | 7.390 | 7.400 | 7.250 | 7.250 | 4.891 | 283,087 |
| 2023-11-15 | 7.194 | 7.398 | 7.180 | 7.358 | 4.964 | 365,778 |
| 2023-11-14 | 7.094 | 7.184 | 7.030 | 7.166 | 4.835 | 166,170 |
| 2023-11-13 | 7.084 | 7.128 | 7.038 | 7.069 | 4.769 | 256,404 |
| 2023-11-10 | 7.144 | 7.170 | 6.980 | 7.032 | 4.744 | 388,065 |
| 2023-11-09 | 7.166 | 7.206 | 7.090 | 7.174 | 4.840 | 253,640 |
| 2023-11-08 | 6.926 | 7.212 | 6.884 | 7.162 | 4.832 | 439,906 |
| 2023-11-07 | 6.960 | 7.062 | 6.910 | 6.990 | 4.716 | 357,310 |
| 2023-11-06 | 7.178 | 7.260 | 6.970 | 7.018 | 4.735 | 672,742 |
| 2023-11-03 | 7.158 | 7.202 | 7.044 | 7.126 | 4.808 | 760,657 |
| 2023-11-02 | 7.172 | 7.400 | 7.040 | 7.150 | 4.824 | 1,913,657 |
| 2023-11-01 | 8.050 | 8.068 | 7.246 | 7.246 | 4.889 | 2,765,107 |
| 2023-10-31 | 8.076 | 8.128 | 7.928 | 7.962 | 5.371 | 196,596 |
| 2023-10-30 | 7.932 | 8.078 | 7.872 | 8.042 | 5.426 | 101,733 |
| 2023-10-27 | 7.926 | 8.036 | 7.830 | 7.986 | 5.388 | 96,840 |
| 2023-10-26 | 7.754 | 7.950 | 7.660 | 7.934 | 5.353 | 80,919 |
| 2023-10-25 | 7.888 | 7.888 | 7.710 | 7.808 | 5.268 | 71,403 |
| 2023-10-24 | 7.800 | 7.910 | 7.670 | 7.820 | 5.276 | 224,555 |
| 2023-10-23 | 7.992 | 8.000 | 7.800 | 7.808 | 5.268 | 114,560 |
| 2023-10-20 | 8.240 | 8.264 | 7.924 | 7.942 | 5.358 | 216,755 |
| 2023-10-19 | 8.470 | 8.476 | 8.290 | 8.382 | 5.655 | 178,270 |
| 2023-10-18 | 8.588 | 8.790 | 8.456 | 8.528 | 5.753 | 144,673 |
| 2023-10-17 | 8.704 | 8.784 | 8.486 | 8.662 | 5.844 | 337,710 |
| 2023-10-16 | 8.804 | 8.834 | 8.666 | 8.778 | 5.922 | 104,974 |
| 2023-10-13 | 9.078 | 9.078 | 8.770 | 8.788 | 5.929 | 143,188 |
| 2023-10-12 | 9.000 | 9.108 | 8.930 | 8.950 | 6.038 | 207,339 |
| 2023-10-11 | 8.842 | 9.154 | 8.830 | 9.050 | 6.106 | 319,378 |
| 2023-10-10 | 8.626 | 8.834 | 8.610 | 8.818 | 5.949 | 132,339 |
| 2023-10-09 | 8.684 | 8.890 | 8.484 | 8.582 | 5.790 | 864,331 |
| 2023-10-06 | 8.686 | 8.908 | 8.686 | 8.863 | 5.980 | 114,349 |
| 2023-10-05 | 8.800 | 8.888 | 8.584 | 8.736 | 5.894 | 199,628 |
| 2023-10-04 | 8.710 | 8.860 | 8.648 | 8.854 | 5.973 | 108,842 |
| 2023-10-03 | 8.780 | 8.972 | 8.732 | 8.794 | 5.933 | 70,610 |
| 2023-10-02 | 8.924 | 9.010 | 8.824 | 8.866 | 5.982 | 92,062 |
| 2023-09-29 | 8.958 | 9.062 | 8.864 | 8.898 | 6.003 | 120,701 |
| 2023-09-28 | 9.134 | 9.200 | 8.740 | 8.907 | 6.009 | 299,495 |
| 2023-09-27 | 9.134 | 9.134 | 8.940 | 9.098 | 6.138 | 196,831 |
| 2023-09-26 | 9.150 | 9.350 | 9.024 | 9.113 | 6.148 | 196,162 |
| 2023-09-25 | 9.140 | 9.400 | 9.130 | 9.200 | 6.207 | 243,488 |
| 2023-09-22 | 9.062 | 9.116 | 8.864 | 9.104 | 6.142 | 112,951 |
| 2023-09-21 | 9.052 | 9.136 | 8.994 | 9.054 | 6.108 | 120,945 |
| 2023-09-20 | 8.904 | 9.146 | 8.800 | 9.101 | 6.140 | 228,698 |
| 2023-09-19 | 8.864 | 8.990 | 8.864 | 8.932 | 6.026 | 106,769 |
| 2023-09-18 | 8.894 | 9.050 | 8.820 | 8.842 | 5.965 | 97,924 |
| 2023-09-15 | 9.082 | 9.082 | 8.910 | 8.981 | 6.059 | 433,849 |
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.