Iveco Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.314 | 9.510 | 9.030 | 9.056 | 6.220 | 205,063 |
| 2024-11-19 | 9.440 | 9.530 | 9.060 | 9.260 | 6.361 | 392,472 |
| 2024-11-18 | 9.536 | 9.682 | 9.398 | 9.520 | 6.539 | 170,390 |
| 2024-11-15 | 9.394 | 9.808 | 9.330 | 9.594 | 6.590 | 347,547 |
| 2024-11-14 | 9.690 | 9.704 | 9.350 | 9.484 | 6.514 | 503,443 |
| 2024-11-13 | 9.852 | 9.890 | 9.630 | 9.718 | 6.675 | 355,480 |
| 2024-11-12 | 9.980 | 10.115 | 9.770 | 9.826 | 6.749 | 672,109 |
| 2024-11-11 | 9.938 | 9.960 | 9.700 | 9.864 | 6.776 | 326,396 |
| 2024-11-08 | 10.180 | 10.180 | 9.632 | 9.758 | 6.703 | 608,882 |
| 2024-11-07 | 9.242 | 10.200 | 8.912 | 9.664 | 6.638 | 1,109,620 |
| 2024-11-06 | 9.470 | 9.740 | 9.212 | 9.254 | 6.357 | 370,317 |
| 2024-11-05 | 9.400 | 9.480 | 9.268 | 9.390 | 6.450 | 163,988 |
| 2024-11-04 | 9.612 | 9.686 | 9.386 | 9.432 | 6.479 | 180,846 |
| 2024-11-01 | 9.572 | 9.686 | 9.486 | 9.576 | 6.578 | 278,229 |
| 2024-10-31 | 9.486 | 9.664 | 9.404 | 9.512 | 6.534 | 192,401 |
| 2024-10-30 | 9.796 | 9.844 | 9.554 | 9.590 | 6.587 | 409,500 |
| 2024-10-29 | 9.870 | 10.105 | 9.812 | 9.894 | 6.796 | 582,990 |
| 2024-10-28 | 10.120 | 10.230 | 9.682 | 9.760 | 6.704 | 535,543 |
| 2024-10-25 | 9.740 | 10.115 | 9.664 | 9.832 | 6.754 | 435,084 |
| 2024-10-24 | 9.674 | 9.870 | 9.648 | 9.712 | 6.671 | 273,827 |
| 2024-10-23 | 9.670 | 9.814 | 9.590 | 9.634 | 6.618 | 275,041 |
| 2024-10-22 | 9.702 | 9.892 | 9.660 | 9.688 | 6.655 | 514,839 |
| 2024-10-21 | 9.800 | 9.846 | 9.616 | 9.618 | 6.607 | 463,584 |
| 2024-10-18 | 9.122 | 9.770 | 9.120 | 9.770 | 6.711 | 1,033,518 |
| 2024-10-17 | 9.192 | 9.288 | 9.084 | 9.184 | 6.308 | 333,216 |
| 2024-10-16 | 9.040 | 9.286 | 9.040 | 9.138 | 6.277 | 365,466 |
| 2024-10-15 | 9.046 | 9.250 | 9.000 | 9.150 | 6.285 | 304,792 |
| 2024-10-14 | 9.012 | 9.112 | 8.984 | 9.056 | 6.220 | 302,224 |
| 2024-10-11 | 8.942 | 9.082 | 8.888 | 9.006 | 6.186 | 358,793 |
| 2024-10-10 | 9.140 | 9.144 | 8.934 | 9.012 | 6.190 | 372,681 |
| 2024-10-09 | 9.072 | 9.230 | 8.810 | 9.146 | 6.282 | 413,211 |
| 2024-10-08 | 8.988 | 9.132 | 8.920 | 9.024 | 6.199 | 219,415 |
| 2024-10-07 | 8.994 | 9.132 | 8.850 | 9.130 | 6.271 | 230,578 |
| 2024-10-04 | 8.844 | 9.048 | 8.844 | 8.958 | 6.153 | 207,519 |
| 2024-10-03 | 8.806 | 8.912 | 8.642 | 8.774 | 6.027 | 370,653 |
| 2024-10-02 | 8.964 | 9.128 | 8.680 | 8.750 | 6.010 | 510,132 |
| 2024-10-01 | 9.098 | 9.256 | 8.950 | 8.990 | 6.175 | 668,096 |
| 2024-09-30 | 9.302 | 9.302 | 8.852 | 9.014 | 6.192 | 615,645 |
| 2024-09-27 | 9.300 | 9.456 | 9.214 | 9.402 | 6.458 | 341,109 |
| 2024-09-26 | 9.150 | 9.432 | 9.140 | 9.340 | 6.416 | 267,421 |
| 2024-09-25 | 9.142 | 9.220 | 9.028 | 9.086 | 6.241 | 271,927 |
| 2024-09-24 | 8.998 | 9.218 | 8.956 | 9.126 | 6.269 | 335,717 |
| 2024-09-23 | 8.822 | 8.906 | 8.728 | 8.884 | 6.102 | 196,930 |
| 2024-09-20 | 9.396 | 9.430 | 8.848 | 8.848 | 6.078 | 639,438 |
| 2024-09-19 | 9.304 | 9.504 | 9.280 | 9.462 | 6.499 | 374,665 |
| 2024-09-18 | 9.124 | 9.212 | 9.040 | 9.176 | 6.303 | 218,615 |
| 2024-09-17 | 8.752 | 9.186 | 8.752 | 8.996 | 6.179 | 629,932 |
| 2024-09-16 | 8.818 | 8.858 | 8.744 | 8.744 | 6.006 | 289,363 |
| 2024-09-13 | 8.640 | 8.864 | 8.640 | 8.864 | 6.089 | 467,300 |
| 2024-09-12 | 8.656 | 8.728 | 8.510 | 8.646 | 5.939 | 318,988 |
| 2024-09-11 | 8.588 | 8.774 | 8.472 | 8.508 | 5.844 | 366,133 |
| 2024-09-10 | 8.652 | 8.652 | 8.414 | 8.526 | 5.856 | 435,369 |
| 2024-09-09 | 8.712 | 8.828 | 8.658 | 8.672 | 5.957 | 296,288 |
| 2024-09-06 | 8.754 | 8.812 | 8.616 | 8.662 | 5.950 | 379,853 |
| 2024-09-05 | 8.800 | 8.964 | 8.760 | 8.788 | 6.036 | 380,480 |
| 2024-09-04 | 8.838 | 8.918 | 8.774 | 8.862 | 6.087 | 386,407 |
| 2024-09-03 | 9.418 | 9.436 | 8.920 | 8.950 | 6.148 | 490,073 |
| 2024-09-02 | 9.516 | 9.528 | 9.200 | 9.402 | 6.458 | 562,854 |
| 2024-08-30 | 9.342 | 9.580 | 9.340 | 9.524 | 6.542 | 372,224 |
| 2024-08-29 | 9.344 | 9.360 | 9.256 | 9.332 | 6.410 | 326,843 |
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.