Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 8.649 | 8.760 | 8.580 | 8.683 | 5.858 | 199,103 |
| 2023-03-20 | 8.340 | 8.522 | 8.115 | 8.403 | 5.669 | 548,124 |
| 2023-03-17 | 9.000 | 9.000 | 8.487 | 8.500 | 5.735 | 232,030 |
| 2023-03-16 | 8.650 | 8.936 | 8.502 | 8.893 | 6.000 | 310,762 |
| 2023-03-15 | 8.710 | 8.800 | 8.379 | 8.509 | 5.741 | 270,085 |
| 2023-03-14 | 8.560 | 8.910 | 8.522 | 8.794 | 5.933 | 257,861 |
| 2023-03-13 | 8.945 | 8.945 | 8.407 | 8.520 | 5.748 | 329,757 |
| 2023-03-10 | 8.888 | 9.018 | 8.778 | 8.896 | 6.002 | 167,375 |
| 2023-03-09 | 9.180 | 9.320 | 9.020 | 9.158 | 6.178 | 457,078 |
| 2023-03-08 | 9.047 | 9.280 | 9.040 | 9.174 | 6.189 | 497,472 |
| 2023-03-07 | 9.061 | 9.212 | 9.025 | 9.118 | 6.151 | 265,470 |
| 2023-03-06 | 9.111 | 9.174 | 8.966 | 9.048 | 6.104 | 235,996 |
| 2023-03-03 | 8.989 | 9.111 | 8.961 | 9.060 | 6.112 | 197,723 |
| 2023-03-02 | 8.890 | 8.970 | 8.767 | 8.874 | 5.987 | 119,388 |
| 2023-03-01 | 8.918 | 9.030 | 8.908 | 8.984 | 6.061 | 98,112 |
| 2023-02-28 | 8.940 | 9.003 | 8.880 | 8.949 | 6.038 | 162,482 |
| 2023-02-27 | 8.792 | 9.007 | 8.763 | 8.977 | 6.056 | 177,198 |
| 2023-02-24 | 9.000 | 9.045 | 8.678 | 8.752 | 5.904 | 280,656 |
| 2023-02-23 | 8.860 | 8.980 | 8.743 | 8.840 | 5.964 | 231,697 |
| 2023-02-22 | 8.900 | 8.900 | 8.717 | 8.779 | 5.923 | 393,431 |
| 2023-02-21 | 8.970 | 9.100 | 8.901 | 9.033 | 6.094 | 309,863 |
| 2023-02-20 | 9.350 | 9.350 | 8.965 | 9.079 | 6.125 | 352,212 |
| 2023-02-17 | 9.329 | 9.420 | 9.167 | 9.277 | 6.259 | 238,364 |
| 2023-02-16 | 9.233 | 9.424 | 9.209 | 9.282 | 6.262 | 447,604 |
| 2023-02-15 | 9.263 | 9.350 | 9.110 | 9.213 | 6.215 | 496,428 |
| 2023-02-14 | 9.600 | 9.769 | 9.215 | 9.505 | 6.413 | 1,541,643 |
| 2023-02-13 | 9.045 | 9.578 | 8.950 | 9.367 | 6.320 | 2,520,830 |
| 2023-02-10 | 8.175 | 8.915 | 8.116 | 8.848 | 5.970 | 2,119,271 |
| 2023-02-09 | 7.521 | 7.755 | 7.521 | 7.746 | 5.226 | 378,759 |
| 2023-02-08 | 7.552 | 7.612 | 7.458 | 7.468 | 5.038 | 242,261 |
| 2023-02-07 | 7.560 | 7.628 | 7.481 | 7.545 | 5.090 | 158,318 |
| 2023-02-06 | 7.524 | 7.544 | 7.380 | 7.511 | 5.067 | 203,934 |
| 2023-02-03 | 7.531 | 7.649 | 7.462 | 7.618 | 5.140 | 353,560 |
| 2023-02-02 | 7.640 | 7.720 | 7.586 | 7.672 | 5.176 | 266,194 |
| 2023-02-01 | 7.530 | 7.665 | 7.487 | 7.591 | 5.121 | 272,822 |
| 2023-01-31 | 7.456 | 7.526 | 7.365 | 7.494 | 5.056 | 270,512 |
| 2023-01-30 | 7.480 | 7.537 | 7.439 | 7.453 | 5.028 | 290,732 |
| 2023-01-27 | 7.619 | 7.746 | 7.545 | 7.575 | 5.111 | 376,434 |
| 2023-01-26 | 7.500 | 7.590 | 7.386 | 7.568 | 5.106 | 213,392 |
| 2023-01-25 | 7.321 | 7.592 | 7.321 | 7.489 | 5.053 | 487,128 |
| 2023-01-24 | 7.373 | 7.465 | 7.161 | 7.246 | 4.889 | 312,518 |
| 2023-01-23 | 7.308 | 7.339 | 7.104 | 7.287 | 4.916 | 220,880 |
| 2023-01-20 | 7.052 | 7.290 | 6.999 | 7.247 | 4.889 | 312,958 |
| 2023-01-19 | 6.885 | 7.099 | 6.873 | 7.039 | 4.749 | 943,890 |
| 2023-01-18 | 6.844 | 6.957 | 6.790 | 6.904 | 4.658 | 189,200 |
| 2023-01-17 | 6.941 | 6.970 | 6.768 | 6.799 | 4.587 | 279,955 |
| 2023-01-16 | 7.085 | 7.153 | 6.930 | 6.958 | 4.694 | 546,233 |
| 2023-01-13 | 6.912 | 7.066 | 6.755 | 6.988 | 4.714 | 616,801 |
| 2023-01-12 | 6.578 | 6.885 | 6.578 | 6.843 | 4.617 | 829,588 |
| 2023-01-11 | 6.246 | 6.554 | 6.246 | 6.426 | 4.335 | 319,163 |
| 2023-01-10 | 6.134 | 6.221 | 6.110 | 6.221 | 4.197 | 53,005 |
| 2023-01-09 | 6.042 | 6.231 | 6.028 | 6.153 | 4.151 | 208,748 |
| 2023-01-06 | 5.930 | 6.016 | 5.882 | 5.946 | 4.012 | 79,145 |
| 2023-01-05 | 5.850 | 5.899 | 5.754 | 5.858 | 3.952 | 157,682 |
| 2023-01-04 | 5.782 | 5.890 | 5.724 | 5.840 | 3.940 | 192,333 |
| 2023-01-03 | 5.760 | 5.844 | 5.730 | 5.796 | 3.910 | 102,888 |
| 2022-12-30 | 5.567 | 5.581 | 5.535 | 5.574 | 3.761 | 73,012 |
| 2022-12-29 | 5.526 | 5.613 | 5.480 | 5.585 | 3.768 | 471,884 |
| 2022-12-28 | 5.631 | 5.651 | 5.505 | 5.569 | 3.757 | 78,483 |
| 2022-12-23 | 5.580 | 5.689 | 5.560 | 5.653 | 3.814 | 88,865 |
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.