Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 5.780 | 5.810 | 5.555 | 5.738 | 3.871 | 465,406 |
| 2022-12-21 | 5.850 | 5.861 | 5.783 | 5.807 | 3.918 | 237,375 |
| 2022-12-20 | 5.876 | 5.884 | 5.780 | 5.831 | 3.934 | 87,994 |
| 2022-12-19 | 5.880 | 6.016 | 5.880 | 5.977 | 4.032 | 66,434 |
| 2022-12-16 | 5.841 | 5.910 | 5.830 | 5.863 | 3.956 | 61,075 |
| 2022-12-15 | 6.062 | 6.132 | 5.841 | 5.892 | 3.975 | 157,331 |
| 2022-12-14 | 6.244 | 6.316 | 6.102 | 6.144 | 4.145 | 157,357 |
| 2022-12-13 | 6.165 | 6.368 | 6.147 | 6.309 | 4.256 | 106,690 |
| 2022-12-12 | 6.193 | 6.231 | 6.160 | 6.207 | 4.188 | 146,165 |
| 2022-12-09 | 6.256 | 6.256 | 6.121 | 6.221 | 4.197 | 68,813 |
| 2022-12-08 | 6.200 | 6.233 | 6.163 | 6.193 | 4.178 | 31,698 |
| 2022-12-07 | 6.270 | 6.300 | 6.122 | 6.205 | 4.186 | 126,473 |
| 2022-12-06 | 6.488 | 6.522 | 6.312 | 6.314 | 4.260 | 118,920 |
| 2022-12-05 | 6.469 | 6.550 | 6.394 | 6.491 | 4.379 | 1,558,555 |
| 2022-12-02 | 6.488 | 6.488 | 6.368 | 6.452 | 4.353 | 106,969 |
| 2022-12-01 | 6.451 | 6.527 | 6.451 | 6.506 | 4.389 | 138,118 |
| 2022-11-30 | 6.388 | 6.422 | 6.352 | 6.389 | 4.310 | 111,331 |
| 2022-11-29 | 6.379 | 6.424 | 6.312 | 6.375 | 4.301 | 110,217 |
| 2022-11-28 | 6.260 | 6.356 | 6.205 | 6.319 | 4.263 | 298,203 |
| 2022-11-25 | 6.196 | 6.274 | 6.154 | 6.216 | 4.193 | 296,545 |
| 2022-11-24 | 6.200 | 6.247 | 6.179 | 6.192 | 4.178 | 43,061 |
| 2022-11-23 | 6.205 | 6.205 | 6.113 | 6.181 | 4.170 | 77,500 |
| 2022-11-22 | 6.140 | 6.248 | 6.109 | 6.161 | 4.156 | 80,851 |
| 2022-11-21 | 6.209 | 6.237 | 6.159 | 6.188 | 4.175 | 75,788 |
| 2022-11-18 | 6.108 | 6.245 | 6.070 | 6.229 | 4.203 | 163,486 |
| 2022-11-17 | 6.170 | 6.237 | 6.046 | 6.111 | 4.123 | 196,197 |
| 2022-11-16 | 6.140 | 6.270 | 6.091 | 6.184 | 4.172 | 174,097 |
| 2022-11-15 | 6.240 | 6.294 | 6.155 | 6.197 | 4.181 | 155,072 |
| 2022-11-14 | 6.332 | 6.358 | 6.213 | 6.268 | 4.229 | 218,482 |
| 2022-11-11 | 6.258 | 6.351 | 6.225 | 6.319 | 4.263 | 184,436 |
| 2022-11-10 | 6.030 | 6.234 | 5.906 | 6.180 | 4.169 | 563,965 |
| 2022-11-09 | 6.021 | 6.196 | 6.001 | 6.102 | 4.117 | 563,212 |
| 2022-11-08 | 5.825 | 5.947 | 5.750 | 5.865 | 3.957 | 317,740 |
| 2022-11-07 | 5.550 | 5.858 | 5.550 | 5.795 | 3.910 | 1,197,250 |
| 2022-11-04 | 5.394 | 5.594 | 5.394 | 5.535 | 3.734 | 262,419 |
| 2022-11-03 | 5.473 | 5.473 | 5.240 | 5.326 | 3.593 | 211,605 |
| 2022-11-02 | 5.530 | 5.590 | 5.456 | 5.508 | 3.716 | 181,981 |
| 2022-11-01 | 5.470 | 5.597 | 5.470 | 5.516 | 3.721 | 195,811 |
| 2022-10-31 | 5.521 | 5.521 | 5.417 | 5.468 | 3.689 | 139,970 |
| 2022-10-28 | 5.500 | 5.538 | 5.446 | 5.487 | 3.702 | 244,756 |
| 2022-10-27 | 5.534 | 5.634 | 5.498 | 5.575 | 3.761 | 1,510,780 |
| 2022-10-26 | 5.520 | 5.581 | 5.468 | 5.520 | 3.724 | 726,021 |
| 2022-10-25 | 5.488 | 5.539 | 5.442 | 5.510 | 3.717 | 167,373 |
| 2022-10-24 | 5.450 | 5.530 | 5.305 | 5.519 | 3.723 | 262,932 |
| 2022-10-21 | 5.328 | 5.426 | 5.238 | 5.397 | 3.641 | 81,130 |
| 2022-10-20 | 5.275 | 5.384 | 5.220 | 5.367 | 3.621 | 106,413 |
| 2022-10-19 | 5.330 | 5.384 | 5.260 | 5.341 | 3.603 | 80,033 |
| 2022-10-18 | 5.248 | 5.420 | 5.212 | 5.381 | 3.630 | 207,013 |
| 2022-10-17 | 5.150 | 5.218 | 5.080 | 5.205 | 3.512 | 86,801 |
| 2022-10-14 | 5.250 | 5.269 | 5.108 | 5.170 | 3.488 | 156,340 |
| 2022-10-13 | 4.989 | 5.196 | 4.960 | 5.195 | 3.505 | 156,036 |
| 2022-10-12 | 5.158 | 5.200 | 5.020 | 5.020 | 3.387 | 61,980 |
| 2022-10-11 | 5.092 | 5.170 | 5.060 | 5.164 | 3.484 | 39,945 |
| 2022-10-10 | 5.090 | 5.230 | 5.084 | 5.167 | 3.486 | 80,797 |
| 2022-10-07 | 5.072 | 5.216 | 5.072 | 5.173 | 3.490 | 126,434 |
| 2022-10-06 | 5.140 | 5.220 | 5.086 | 5.124 | 3.457 | 132,552 |
| 2022-10-05 | 5.090 | 5.120 | 5.022 | 5.103 | 3.443 | 104,157 |
| 2022-10-04 | 5.010 | 5.180 | 4.999 | 5.133 | 3.463 | 163,804 |
| 2022-10-03 | 4.823 | 4.948 | 4.740 | 4.932 | 3.327 | 73,464 |
| 2022-09-30 | 4.749 | 4.916 | 4.748 | 4.852 | 3.273 | 124,338 |
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.