Iveco Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	8.886	9.058	8.820	9.009	6.078	110,662
2023-09-13	8.864	9.148	8.864	8.892	5.999	252,364
2023-09-12	8.950	8.966	8.678	8.922	6.019	334,819
2023-09-11	8.948	9.024	8.924	8.990	6.065	139,470
2023-09-08	8.930	9.008	8.816	8.904	6.007	138,728
2023-09-07	8.950	9.060	8.796	8.820	5.950	91,982
2023-09-06	9.142	9.172	8.884	8.998	6.071	226,586
2023-09-05	8.950	9.146	8.950	9.100	6.139	85,701
2023-09-04	9.152	9.236	9.046	9.050	6.106	56,924
2023-09-01	9.100	9.190	9.078	9.140	6.166	97,744
2023-08-31	8.902	9.236	8.878	9.000	6.072	304,241
2023-08-30	8.924	8.940	8.854	8.866	5.982	75,230
2023-08-29	8.770	8.894	8.724	8.894	6.000	129,393
2023-08-25	8.282	8.680	8.282	8.631	5.823	403,498
2023-08-24	8.656	8.660	8.248	8.296	5.597	868,274
2023-08-23	8.624	8.698	8.560	8.608	5.807	123,662
2023-08-22	8.700	8.726	8.590	8.634	5.825	283,551
2023-08-21	8.774	8.844	8.610	8.634	5.825	218,090
2023-08-18	8.792	8.844	8.638	8.790	5.930	237,210
2023-08-17	9.002	9.040	8.810	8.855	5.974	200,621
2023-08-16	8.884	9.090	8.880	9.064	6.115	133,263
2023-08-14	8.982	9.024	8.860	8.960	6.045	218,334
2023-08-11	9.212	9.244	9.018	9.042	6.100	145,521
2023-08-10	9.400	9.404	9.236	9.264	6.250	166,455
2023-08-09	9.514	9.514	9.240	9.300	6.274	128,519
2023-08-08	9.370	9.482	9.290	9.410	6.349	58,403
2023-08-07	9.636	9.636	9.328	9.414	6.351	352,267
2023-08-04	9.740	9.948	9.614	9.832	6.633	718,045
2023-08-03	9.604	9.754	9.416	9.715	6.554	579,368
2023-08-02	9.048	9.816	8.954	9.204	6.210	1,867,861
2023-08-01	8.646	8.800	8.526	8.794	5.933	260,955
2023-07-31	8.628	8.710	8.520	8.648	5.835	233,247
2023-07-28	8.350	8.626	8.314	8.600	5.802	285,212
2023-07-27	8.174	8.346	8.104	8.320	5.613	151,947
2023-07-26	8.146	8.234	8.112	8.160	5.505	137,037
2023-07-25	8.172	8.262	8.104	8.120	5.478	90,986
2023-07-24	8.058	8.232	8.054	8.202	5.534	99,203
2023-07-21	8.214	8.268	8.120	8.138	5.490	115,926
2023-07-20	8.242	8.294	8.172	8.228	5.551	157,640
2023-07-19	8.498	8.498	8.260	8.292	5.594	286,938
2023-07-18	8.426	8.530	8.370	8.472	5.716	99,969
2023-07-17	8.284	8.484	8.276	8.380	5.654	76,887
2023-07-14	8.472	8.574	8.394	8.412	5.675	168,017
2023-07-13	8.332	8.474	8.294	8.454	5.704	190,105
2023-07-12	8.286	8.382	8.240	8.342	5.628	143,221
2023-07-11	8.146	8.258	8.112	8.198	5.531	209,416
2023-07-10	8.056	8.112	7.978	8.034	5.420	102,682
2023-07-07	7.794	8.124	7.794	8.069	5.444	242,748
2023-07-06	7.914	7.984	7.694	7.867	5.307	180,361
2023-07-05	8.096	8.166	7.970	8.012	5.405	135,329
2023-07-04	8.230	8.234	8.118	8.182	5.520	118,928
2023-07-03	8.318	8.348	8.146	8.187	5.523	169,663
2023-06-30	8.016	8.302	8.008	8.166	5.509	195,173
2023-06-29	7.858	8.072	7.846	7.977	5.382	127,527
2023-06-28	7.858	7.996	7.810	7.896	5.327	122,209
2023-06-27	8.004	8.112	7.794	7.929	5.349	46,321
2023-06-26	8.118	8.150	7.814	8.020	5.411	125,858
2023-06-23	8.056	8.200	8.014	8.107	5.470	191,818
2023-06-22	7.844	8.144	7.650	8.020	5.411	274,865
2023-06-21	7.818	8.130	7.802	7.930	5.350	1,420,288

← NewerPage 14 of 19 · 1,130 trading daysOlder →

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.