Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 15.660 | 15.860 | 15.545 | 15.725 | 10.801 | 289,695 |
| 2025-02-18 | 15.890 | 15.990 | 15.620 | 15.685 | 10.774 | 639,383 |
| 2025-02-17 | 15.655 | 16.000 | 15.550 | 15.835 | 10.877 | 758,645 |
| 2025-02-14 | 15.145 | 15.685 | 15.080 | 15.550 | 10.681 | 778,776 |
| 2025-02-13 | 15.010 | 15.205 | 14.710 | 15.120 | 10.386 | 825,944 |
| 2025-02-12 | 14.950 | 15.050 | 14.705 | 14.870 | 10.214 | 970,780 |
| 2025-02-11 | 14.550 | 14.735 | 14.240 | 14.670 | 10.077 | 1,037,865 |
| 2025-02-10 | 14.460 | 15.115 | 14.110 | 14.385 | 9.881 | 2,846,191 |
| 2025-02-07 | 13.340 | 14.105 | 12.990 | 14.105 | 9.689 | 2,865,926 |
| 2025-02-06 | 11.460 | 11.630 | 11.340 | 11.605 | 7.971 | 374,222 |
| 2025-02-05 | 11.550 | 11.585 | 11.375 | 11.430 | 7.851 | 505,343 |
| 2025-02-04 | 11.580 | 11.670 | 11.445 | 11.655 | 8.006 | 583,660 |
| 2025-02-03 | 11.820 | 11.820 | 11.320 | 11.470 | 7.879 | 1,722,620 |
| 2025-01-31 | 11.920 | 11.965 | 11.745 | 11.785 | 8.095 | 560,890 |
| 2025-01-30 | 11.775 | 12.125 | 11.775 | 11.887 | 8.165 | 1,423,962 |
| 2025-01-29 | 11.260 | 11.755 | 11.260 | 11.750 | 8.071 | 897,094 |
| 2025-01-28 | 11.220 | 11.430 | 11.085 | 11.085 | 7.614 | 650,036 |
| 2025-01-27 | 11.195 | 11.300 | 11.075 | 11.240 | 7.721 | 377,509 |
| 2025-01-24 | 10.950 | 11.345 | 10.915 | 11.315 | 7.772 | 789,462 |
| 2025-01-23 | 10.770 | 10.880 | 10.615 | 10.870 | 7.467 | 425,491 |
| 2025-01-22 | 10.540 | 10.755 | 10.535 | 10.720 | 7.363 | 649,036 |
| 2025-01-21 | 10.540 | 10.615 | 10.420 | 10.585 | 7.271 | 675,680 |
| 2025-01-20 | 10.400 | 10.625 | 10.310 | 10.610 | 7.288 | 1,121,211 |
| 2025-01-17 | 9.780 | 10.275 | 9.712 | 10.270 | 7.054 | 936,167 |
| 2025-01-16 | 10.060 | 10.130 | 9.698 | 9.698 | 6.661 | 581,695 |
| 2025-01-15 | 9.482 | 10.020 | 9.480 | 9.896 | 6.797 | 1,076,896 |
| 2025-01-14 | 9.400 | 9.590 | 9.330 | 9.342 | 6.417 | 492,327 |
| 2025-01-13 | 9.420 | 9.508 | 9.096 | 9.274 | 6.370 | 494,577 |
| 2025-01-10 | 10.020 | 10.035 | 9.400 | 9.400 | 6.457 | 1,273,876 |
| 2025-01-09 | 9.506 | 10.140 | 9.486 | 10.080 | 6.924 | 792,952 |
| 2025-01-08 | 9.506 | 9.702 | 9.424 | 9.462 | 6.499 | 496,329 |
| 2025-01-07 | 9.250 | 9.516 | 9.184 | 9.476 | 6.509 | 554,342 |
| 2025-01-06 | 9.096 | 9.530 | 8.900 | 9.320 | 6.402 | 823,565 |
| 2025-01-03 | 9.248 | 9.248 | 8.957 | 8.974 | 6.164 | 252,933 |
| 2025-01-02 | 9.438 | 9.470 | 9.048 | 9.182 | 6.307 | 477,734 |
| 2024-12-30 | 9.294 | 9.380 | 9.212 | 9.340 | 6.416 | 202,477 |
| 2024-12-27 | 9.270 | 9.366 | 9.230 | 9.316 | 6.399 | 226,227 |
| 2024-12-23 | 9.270 | 9.274 | 9.148 | 9.208 | 6.325 | 425,036 |
| 2024-12-20 | 9.230 | 9.284 | 9.088 | 9.268 | 6.366 | 333,242 |
| 2024-12-19 | 9.442 | 9.524 | 9.330 | 9.392 | 6.451 | 263,614 |
| 2024-12-18 | 9.552 | 9.616 | 9.436 | 9.616 | 6.605 | 529,451 |
| 2024-12-17 | 9.500 | 9.734 | 9.460 | 9.522 | 6.541 | 219,341 |
| 2024-12-16 | 10.010 | 10.025 | 9.500 | 9.526 | 6.543 | 359,165 |
| 2024-12-13 | 9.750 | 10.090 | 9.750 | 10.015 | 6.879 | 585,299 |
| 2024-12-12 | 9.850 | 9.888 | 9.710 | 9.740 | 6.690 | 280,785 |
| 2024-12-11 | 9.656 | 9.878 | 9.656 | 9.796 | 6.729 | 503,375 |
| 2024-12-10 | 9.550 | 9.784 | 9.550 | 9.682 | 6.650 | 274,006 |
| 2024-12-09 | 9.840 | 9.930 | 9.504 | 9.662 | 6.637 | 728,555 |
| 2024-12-06 | 9.976 | 10.175 | 9.890 | 9.954 | 6.837 | 417,728 |
| 2024-12-05 | 9.788 | 10.075 | 9.788 | 9.916 | 6.811 | 401,842 |
| 2024-12-04 | 9.726 | 9.946 | 9.656 | 9.816 | 6.743 | 245,532 |
| 2024-12-03 | 9.574 | 9.712 | 9.548 | 9.656 | 6.633 | 170,753 |
| 2024-12-02 | 9.374 | 9.604 | 9.286 | 9.532 | 6.547 | 173,612 |
| 2024-11-29 | 9.548 | 9.590 | 9.404 | 9.502 | 6.527 | 236,401 |
| 2024-11-28 | 9.166 | 9.562 | 9.162 | 9.538 | 6.552 | 452,139 |
| 2024-11-27 | 9.168 | 9.208 | 8.944 | 9.072 | 6.231 | 214,631 |
| 2024-11-26 | 9.226 | 9.306 | 9.084 | 9.198 | 6.318 | 158,569 |
| 2024-11-25 | 9.284 | 9.392 | 9.148 | 9.336 | 6.413 | 148,014 |
| 2024-11-22 | 9.184 | 9.260 | 8.948 | 9.040 | 6.210 | 202,160 |
| 2024-11-21 | 9.062 | 9.152 | 8.840 | 9.070 | 6.230 | 255,056 |
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.