Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 7.776 | 7.872 | 7.760 | 7.819 | 5.275 | 570,752 |
| 2023-06-19 | 7.788 | 7.820 | 7.716 | 7.805 | 5.266 | 172,743 |
| 2023-06-16 | 7.750 | 7.874 | 7.696 | 7.816 | 5.273 | 168,210 |
| 2023-06-15 | 7.650 | 7.750 | 7.626 | 7.744 | 5.225 | 82,305 |
| 2023-06-14 | 7.620 | 7.754 | 7.620 | 7.719 | 5.207 | 206,787 |
| 2023-06-13 | 7.500 | 7.644 | 7.444 | 7.603 | 5.129 | 142,835 |
| 2023-06-12 | 7.350 | 7.466 | 7.326 | 7.439 | 5.019 | 117,298 |
| 2023-06-09 | 7.324 | 7.372 | 7.262 | 7.322 | 4.940 | 79,224 |
| 2023-06-08 | 7.292 | 7.370 | 7.260 | 7.339 | 4.951 | 175,765 |
| 2023-06-07 | 7.342 | 7.342 | 7.224 | 7.297 | 4.923 | 146,023 |
| 2023-06-06 | 7.306 | 7.388 | 7.218 | 7.311 | 4.932 | 211,551 |
| 2023-06-05 | 7.400 | 7.424 | 7.302 | 7.384 | 4.982 | 134,726 |
| 2023-06-02 | 7.140 | 7.370 | 7.140 | 7.310 | 4.931 | 197,832 |
| 2023-06-01 | 7.128 | 7.160 | 6.986 | 7.034 | 4.746 | 183,859 |
| 2023-05-31 | 7.072 | 7.072 | 6.922 | 6.938 | 4.681 | 181,709 |
| 2023-05-30 | 7.296 | 7.298 | 7.136 | 7.218 | 4.870 | 56,643 |
| 2023-05-26 | 7.146 | 7.292 | 7.060 | 7.276 | 4.909 | 82,507 |
| 2023-05-25 | 7.250 | 7.250 | 7.072 | 7.210 | 4.864 | 86,417 |
| 2023-05-24 | 7.420 | 7.422 | 7.248 | 7.272 | 4.906 | 117,399 |
| 2023-05-23 | 7.590 | 7.624 | 7.492 | 7.549 | 5.093 | 51,061 |
| 2023-05-22 | 7.584 | 7.606 | 7.476 | 7.510 | 5.067 | 72,653 |
| 2023-05-19 | 7.594 | 7.698 | 7.570 | 7.631 | 5.148 | 101,262 |
| 2023-05-18 | 7.468 | 7.596 | 7.444 | 7.551 | 5.094 | 214,538 |
| 2023-05-17 | 7.232 | 7.418 | 7.202 | 7.405 | 4.996 | 141,609 |
| 2023-05-16 | 7.276 | 7.380 | 7.234 | 7.332 | 4.947 | 145,660 |
| 2023-05-15 | 7.380 | 7.384 | 7.282 | 7.332 | 4.947 | 189,942 |
| 2023-05-12 | 7.608 | 7.628 | 7.345 | 7.345 | 4.955 | 536,435 |
| 2023-05-11 | 8.262 | 8.280 | 7.442 | 7.626 | 5.145 | 915,419 |
| 2023-05-10 | 7.988 | 8.062 | 7.856 | 7.965 | 5.373 | 49,180 |
| 2023-05-09 | 7.838 | 7.932 | 7.728 | 7.871 | 5.310 | 115,068 |
| 2023-05-05 | 7.632 | 7.868 | 7.632 | 7.751 | 5.229 | 49,701 |
| 2023-05-04 | 7.802 | 7.866 | 7.532 | 7.722 | 5.210 | 87,260 |
| 2023-05-03 | 7.894 | 7.912 | 7.770 | 7.862 | 5.304 | 87,067 |
| 2023-05-02 | 8.080 | 8.104 | 7.860 | 7.877 | 5.314 | 134,504 |
| 2023-04-28 | 8.172 | 8.196 | 7.938 | 8.149 | 5.498 | 359,301 |
| 2023-04-27 | 8.076 | 8.244 | 8.040 | 8.164 | 5.508 | 109,165 |
| 2023-04-26 | 8.140 | 8.184 | 8.080 | 8.116 | 5.476 | 84,699 |
| 2023-04-25 | 8.344 | 8.400 | 8.108 | 8.236 | 5.556 | 103,546 |
| 2023-04-24 | 8.458 | 8.458 | 8.362 | 8.362 | 5.641 | 73,588 |
| 2023-04-21 | 8.494 | 8.494 | 8.262 | 8.440 | 5.694 | 85,974 |
| 2023-04-20 | 8.330 | 8.478 | 8.244 | 8.424 | 5.684 | 544,461 |
| 2023-04-19 | 8.356 | 8.454 | 8.204 | 8.300 | 5.600 | 198,458 |
| 2023-04-18 | 8.290 | 8.510 | 8.272 | 8.446 | 5.698 | 202,224 |
| 2023-04-17 | 8.158 | 8.278 | 8.154 | 8.225 | 5.549 | 245,600 |
| 2023-04-14 | 8.000 | 8.170 | 7.940 | 8.100 | 5.465 | 140,912 |
| 2023-04-13 | 8.048 | 8.126 | 7.968 | 8.016 | 5.408 | 87,010 |
| 2023-04-12 | 8.150 | 8.282 | 8.018 | 8.114 | 5.474 | 622,549 |
| 2023-04-11 | 7.982 | 8.086 | 7.920 | 7.942 | 5.358 | 148,660 |
| 2023-04-06 | 7.970 | 8.048 | 7.786 | 7.896 | 5.327 | 233,435 |
| 2023-04-05 | 8.384 | 8.384 | 7.942 | 7.961 | 5.371 | 264,487 |
| 2023-04-04 | 8.552 | 8.660 | 8.360 | 8.418 | 5.679 | 267,503 |
| 2023-04-03 | 8.620 | 8.620 | 8.470 | 8.509 | 5.740 | 343,808 |
| 2023-03-31 | 8.740 | 8.794 | 8.618 | 8.794 | 5.933 | 128,540 |
| 2023-03-30 | 8.842 | 8.869 | 8.619 | 8.747 | 5.901 | 197,120 |
| 2023-03-29 | 8.885 | 8.902 | 8.713 | 8.751 | 5.904 | 172,772 |
| 2023-03-28 | 8.842 | 8.959 | 8.823 | 8.895 | 6.001 | 150,763 |
| 2023-03-27 | 8.788 | 8.894 | 8.606 | 8.838 | 5.963 | 254,100 |
| 2023-03-24 | 8.927 | 8.927 | 8.485 | 8.644 | 5.831 | 491,066 |
| 2023-03-23 | 8.913 | 9.085 | 8.811 | 9.009 | 6.078 | 402,875 |
| 2023-03-22 | 8.675 | 9.091 | 8.675 | 9.031 | 6.092 | 318,848 |
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.