Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 5.246 | 5.277 | 5.201 | 5.277 | 3.560 | 250,597 |
| 2022-06-28 | 5.278 | 5.337 | 5.278 | 5.302 | 3.577 | 19,835 |
| 2022-06-27 | 5.254 | 5.254 | 5.254 | 5.254 | 3.544 | 2,126 |
| 2022-06-24 | 5.106 | 5.226 | 5.026 | 5.178 | 3.493 | 178,434 |
| 2022-06-23 | 5.223 | 5.223 | 5.223 | 5.223 | 3.523 | 2,611 |
| 2022-06-22 | 5.263 | 5.388 | 5.263 | 5.317 | 3.587 | 57,124 |
| 2022-06-17 | 5.322 | 5.322 | 5.285 | 5.285 | 3.566 | 49,442 |
| 2022-06-16 | 5.224 | 5.245 | 5.162 | 5.223 | 3.524 | 213,784 |
| 2022-06-15 | 5.335 | 5.335 | 5.335 | 5.335 | 3.599 | 60,360 |
| 2022-06-14 | 5.089 | 5.089 | 5.089 | 5.089 | 3.433 | 300 |
| 2022-06-13 | 5.070 | 5.070 | 5.070 | 5.070 | 3.421 | 5,128 |
| 2022-06-10 | 5.516 | 5.516 | 5.516 | 5.516 | 3.721 | 50,000 |
| 2022-06-09 | 6.076 | 6.076 | 5.990 | 5.990 | 4.041 | 1,553 |
| 2022-06-08 | 6.326 | 6.326 | 6.326 | 6.326 | 4.268 | 1,943 |
| 2022-06-07 | 6.289 | 6.289 | 6.289 | 6.289 | 4.243 | 176,328 |
| 2022-05-27 | 5.913 | 5.980 | 5.913 | 5.970 | 4.027 | 932 |
| 2022-05-25 | 5.660 | 5.660 | 5.660 | 5.660 | 3.819 | 8,142 |
| 2022-05-24 | 5.577 | 5.577 | 5.567 | 5.567 | 3.756 | 5,809 |
| 2022-05-23 | 5.649 | 5.649 | 5.609 | 5.609 | 3.784 | 9,611 |
| 2022-05-20 | 5.661 | 5.661 | 5.661 | 5.661 | 3.819 | 1 |
| 2022-05-18 | 5.650 | 5.721 | 5.650 | 5.721 | 3.860 | 612,193 |
| 2022-05-16 | 5.465 | 5.510 | 5.428 | 5.428 | 3.662 | 6,394 |
| 2022-05-13 | 5.497 | 5.497 | 5.409 | 5.456 | 3.681 | 37,832 |
| 2022-05-12 | 5.299 | 5.371 | 5.299 | 5.371 | 3.623 | 20,130 |
| 2022-05-11 | 5.332 | 5.345 | 5.332 | 5.345 | 3.606 | 62,253 |
| 2022-05-10 | 5.417 | 5.417 | 5.275 | 5.275 | 3.559 | 614,191 |
| 2022-05-09 | 5.305 | 5.348 | 5.305 | 5.323 | 3.591 | 69,222 |
| 2022-05-05 | 5.457 | 5.457 | 5.457 | 5.457 | 3.681 | 12,007 |
| 2022-05-04 | 5.616 | 5.616 | 5.616 | 5.616 | 3.789 | 13,122 |
| 2022-05-03 | 5.734 | 5.734 | 5.734 | 5.734 | 3.868 | 22,899 |
| 2022-04-29 | 5.647 | 5.647 | 5.647 | 5.647 | 3.810 | 6,302 |
| 2022-04-28 | 5.675 | 5.675 | 5.675 | 5.675 | 3.829 | 449 |
| 2022-04-27 | 5.664 | 5.664 | 5.664 | 5.664 | 3.821 | 1,679 |
| 2022-04-26 | 5.820 | 5.970 | 5.820 | 5.883 | 3.969 | 151,125 |
| 2022-04-25 | 5.735 | 5.735 | 5.707 | 5.707 | 3.850 | 81,668 |
| 2022-04-22 | 6.027 | 6.027 | 6.027 | 6.027 | 4.066 | 240 |
| 2022-04-21 | 6.120 | 6.170 | 6.120 | 6.131 | 4.136 | 205,541 |
| 2022-04-20 | 6.127 | 6.127 | 6.089 | 6.117 | 4.127 | 20,416 |
| 2022-04-19 | 6.151 | 6.151 | 6.008 | 6.131 | 4.136 | 80,322 |
| 2022-04-14 | 5.985 | 5.985 | 5.920 | 5.920 | 3.994 | 24,075 |
| 2022-04-13 | 5.684 | 5.684 | 5.684 | 5.684 | 3.835 | 1,300 |
| 2022-04-12 | 5.714 | 5.721 | 5.714 | 5.721 | 3.860 | 5,965 |
| 2022-04-11 | 5.761 | 5.761 | 5.761 | 5.761 | 3.887 | 270 |
| 2022-04-07 | 5.368 | 5.368 | 5.368 | 5.368 | 3.621 | 43,000 |
| 2022-04-06 | 5.588 | 5.588 | 5.581 | 5.583 | 3.766 | 6,911 |
| 2022-04-04 | 5.901 | 5.901 | 5.901 | 5.901 | 3.981 | 308 |
| 2022-04-01 | 5.956 | 6.037 | 5.956 | 6.037 | 4.073 | 1,302 |
| 2022-03-31 | 6.157 | 6.157 | 6.157 | 6.157 | 4.154 | 878 |
| 2022-03-30 | 6.386 | 6.386 | 6.386 | 6.386 | 4.308 | 844 |
| 2022-03-29 | 6.447 | 6.447 | 6.447 | 6.447 | 4.350 | 564 |
← NewerPage 19 of 19 · 1,130 trading days
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.