Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 4.886 | 4.887 | 4.670 | 4.688 | 3.162 | 168,936 |
| 2022-09-28 | 4.745 | 4.922 | 4.730 | 4.866 | 3.283 | 75,503 |
| 2022-09-27 | 4.900 | 4.910 | 4.769 | 4.813 | 3.247 | 74,082 |
| 2022-09-26 | 4.724 | 4.886 | 4.692 | 4.847 | 3.270 | 49,275 |
| 2022-09-23 | 4.994 | 4.996 | 4.738 | 4.753 | 3.206 | 146,479 |
| 2022-09-22 | 5.061 | 5.130 | 4.961 | 4.991 | 3.367 | 79,978 |
| 2022-09-21 | 4.848 | 5.149 | 4.848 | 5.149 | 3.474 | 355,571 |
| 2022-09-20 | 4.947 | 4.948 | 4.947 | 4.948 | 3.338 | 15,414 |
| 2022-09-16 | 4.987 | 4.987 | 4.987 | 4.987 | 3.364 | 5,457 |
| 2022-09-15 | 5.066 | 5.066 | 5.066 | 5.066 | 3.418 | 4,108 |
| 2022-09-14 | 5.010 | 5.041 | 5.010 | 5.041 | 3.401 | 1,114,873 |
| 2022-09-13 | 5.095 | 5.095 | 5.095 | 5.095 | 3.437 | 1,941 |
| 2022-09-12 | 5.220 | 5.220 | 5.220 | 5.220 | 3.522 | 973 |
| 2022-09-09 | 5.045 | 5.045 | 5.045 | 5.045 | 3.404 | 398 |
| 2022-09-08 | 4.994 | 4.994 | 4.994 | 4.994 | 3.369 | 318 |
| 2022-09-07 | 5.015 | 5.042 | 5.003 | 5.003 | 3.375 | 8,759 |
| 2022-09-06 | 5.020 | 5.020 | 4.990 | 4.990 | 3.366 | 4,203 |
| 2022-09-05 | 4.973 | 4.973 | 4.973 | 4.973 | 3.355 | 2,274 |
| 2022-09-02 | 5.131 | 5.131 | 5.083 | 5.083 | 3.429 | 8,269 |
| 2022-09-01 | 4.957 | 4.972 | 4.943 | 4.962 | 3.347 | 17,051 |
| 2022-08-31 | 5.148 | 5.206 | 5.088 | 5.088 | 3.433 | 181,241 |
| 2022-08-30 | 5.221 | 5.254 | 5.169 | 5.203 | 3.510 | 93,726 |
| 2022-08-26 | 5.412 | 5.452 | 5.186 | 5.186 | 3.499 | 129,984 |
| 2022-08-24 | 5.560 | 5.560 | 5.560 | 5.560 | 3.751 | 1,189 |
| 2022-08-23 | 5.535 | 5.610 | 5.496 | 5.551 | 3.745 | 86,216 |
| 2022-08-22 | 5.608 | 5.608 | 5.528 | 5.539 | 3.737 | 72,326 |
| 2022-08-19 | 5.773 | 5.773 | 5.773 | 5.773 | 3.895 | 408 |
| 2022-08-18 | 5.893 | 5.916 | 5.893 | 5.910 | 3.987 | 3,946 |
| 2022-08-17 | 6.091 | 6.091 | 5.865 | 5.886 | 3.971 | 175,504 |
| 2022-08-16 | 6.042 | 6.059 | 6.042 | 6.059 | 4.088 | 3,519 |
| 2022-08-15 | 6.010 | 6.010 | 6.010 | 6.010 | 4.055 | 1 |
| 2022-08-12 | 6.047 | 6.047 | 6.046 | 6.046 | 4.079 | 1,627 |
| 2022-08-11 | 6.024 | 6.086 | 6.024 | 6.062 | 4.090 | 22,247 |
| 2022-08-10 | 5.919 | 5.947 | 5.911 | 5.947 | 4.012 | 10,587 |
| 2022-08-09 | 5.787 | 5.787 | 5.723 | 5.723 | 3.861 | 13,916 |
| 2022-08-08 | 5.805 | 5.805 | 5.805 | 5.805 | 3.916 | 10,220 |
| 2022-08-05 | 5.764 | 5.782 | 5.764 | 5.772 | 3.894 | 12,692 |
| 2022-08-04 | 5.924 | 5.962 | 5.712 | 5.790 | 3.906 | 156,991 |
| 2022-08-03 | 5.869 | 5.916 | 5.867 | 5.890 | 3.974 | 12,558 |
| 2022-08-02 | 5.869 | 5.910 | 5.869 | 5.897 | 3.979 | 5,148 |
| 2022-08-01 | 5.877 | 5.877 | 5.877 | 5.877 | 3.965 | 6,133 |
| 2022-07-29 | 5.928 | 5.993 | 5.840 | 5.951 | 4.015 | 43,644 |
| 2022-07-28 | 5.768 | 5.817 | 5.768 | 5.817 | 3.925 | 59,817 |
| 2022-07-27 | 5.460 | 5.499 | 5.446 | 5.499 | 3.710 | 1,118,308 |
| 2022-07-26 | 5.245 | 5.245 | 5.245 | 5.245 | 3.539 | 6,189 |
| 2022-07-25 | 5.402 | 5.402 | 5.387 | 5.387 | 3.634 | 13,048 |
| 2022-07-22 | 5.374 | 5.374 | 5.374 | 5.374 | 3.626 | 1,423 |
| 2022-07-21 | 5.374 | 5.374 | 5.374 | 5.374 | 3.625 | 33,719 |
| 2022-07-20 | 5.326 | 5.390 | 5.326 | 5.337 | 3.600 | 225,665 |
| 2022-07-15 | 4.965 | 5.005 | 4.965 | 5.005 | 3.377 | 6,628 |
| 2022-07-14 | 4.761 | 4.761 | 4.761 | 4.761 | 3.212 | 45,971 |
| 2022-07-12 | 4.950 | 4.950 | 4.950 | 4.950 | 3.340 | 25,000 |
| 2022-07-11 | 5.215 | 5.215 | 5.052 | 5.167 | 3.486 | 138,117 |
| 2022-07-08 | 5.174 | 5.227 | 5.148 | 5.186 | 3.499 | 5,485 |
| 2022-07-07 | 4.697 | 5.123 | 4.697 | 5.076 | 3.424 | 4,789 |
| 2022-07-06 | 4.872 | 4.872 | 4.872 | 4.872 | 3.287 | 14,695 |
| 2022-07-05 | 5.071 | 5.071 | 4.749 | 4.749 | 3.204 | 64,038 |
| 2022-07-04 | 5.101 | 5.145 | 5.097 | 5.130 | 3.461 | 12,844 |
| 2022-07-01 | 5.078 | 5.102 | 5.078 | 5.078 | 3.426 | 68,811 |
| 2022-06-30 | 5.025 | 5.025 | 5.025 | 5.025 | 3.390 | 50,000 |
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.