Industrie De Nora S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	9.790	9.955	9.715	9.785	9.495	5,438
2024-08-27	9.905	9.950	9.800	9.800	9.510	4,898
2024-08-23	9.890	9.915	9.820	9.910	9.616	5,826
2024-08-22	9.920	9.950	9.920	9.950	9.655	4
2024-08-21	9.740	9.855	9.725	9.805	9.514	7,064
2024-08-20	9.860	9.980	9.680	9.680	9.393	2,994
2024-08-19	9.840	9.950	9.840	9.920	9.626	1,693
2024-08-16	10.020	10.020	10.020	10.020	9.723	0
2024-08-15	10.020	10.020	10.020	10.020	9.723	0
2024-08-14	10.010	10.020	10.000	10.020	9.723	11,306
2024-08-13	9.695	9.695	9.695	9.695	9.407	9,500
2024-08-12	9.770	9.770	9.580	9.675	9.388	755
2024-08-09	9.825	9.825	9.825	9.825	9.533	13,900
2024-08-08	9.510	9.510	9.100	9.410	9.131	12,803
2024-08-07	10.330	10.330	10.330	10.330	10.024	0
2024-08-06	10.300	10.330	10.270	10.330	10.024	852
2024-08-05	10.180	10.180	10.020	10.100	9.801	63
2024-08-02	10.240	10.310	10.240	10.310	10.004	488
2024-08-01	10.430	10.430	10.250	10.250	9.946	3,070
2024-07-31	10.610	10.610	10.610	10.610	10.296	0
2024-07-30	11.020	11.020	10.540	10.610	10.296	1,804
2024-07-29	11.140	11.140	10.972	10.972	10.647	4,204
2024-07-26	11.040	11.070	11.030	11.070	10.742	39
2024-07-25	10.950	11.040	10.810	10.900	10.577	28,910
2024-07-24	11.100	11.100	11.100	11.100	10.771	0
2024-07-23	11.340	11.340	11.090	11.100	10.771	926
2024-07-22	11.040	11.330	11.040	11.260	10.927	9,570
2024-07-19	11.120	11.160	11.000	11.000	10.674	1,867
2024-07-18	11.390	11.390	11.350	11.360	11.023	7,855
2024-07-17	11.190	11.270	11.190	11.260	10.926	201
2024-07-16	11.120	11.260	11.050	11.170	10.839	1,514
2024-07-15	11.430	11.540	11.230	11.260	10.926	1,387
2024-07-12	11.430	11.510	11.430	11.490	11.150	396
2024-07-11	11.260	11.260	11.260	11.260	10.926	1
2024-07-10	11.140	11.300	11.040	11.220	10.888	1,115
2024-07-09	11.590	11.590	11.180	11.190	10.858	3,358
2024-07-08	11.460	11.460	11.430	11.430	11.091	134
2024-07-05	11.550	11.550	11.400	11.400	11.062	522
2024-07-04	11.630	11.630	11.470	11.510	11.169	1,093
2024-07-03	11.390	11.580	11.310	11.580	11.237	3,804
2024-07-02	11.250	11.250	11.250	11.250	10.917	2
2024-07-01	11.130	11.350	11.130	11.350	11.014	3
2024-06-28	11.430	11.430	11.190	11.190	10.858	43
2024-06-27	11.590	11.590	11.460	11.460	11.120	31
2024-06-26	11.560	11.560	11.560	11.560	11.217	13
2024-06-25	11.860	11.860	11.500	11.500	11.159	23
2024-06-24	11.760	11.760	11.760	11.760	11.412	16
2024-06-21	11.600	11.620	11.590	11.620	11.276	5
2024-06-20	11.580	11.860	11.580	11.860	11.509	14,745
2024-06-19	11.630	11.630	11.630	11.630	11.285	0
2024-06-18	11.630	11.630	11.630	11.630	11.285	0
2024-06-17	11.650	11.650	11.630	11.630	11.285	672
2024-06-14	12.430	12.430	12.430	12.430	12.062	0
2024-06-13	12.430	12.430	12.430	12.430	12.062	242
2024-06-12	12.230	12.230	12.230	12.230	11.868	0
2024-06-11	12.380	12.380	12.230	12.230	11.868	329
2024-06-10	12.350	12.350	12.350	12.350	11.984	2,897
2024-06-07	12.650	12.650	12.380	12.380	12.013	417
2024-06-06	12.780	12.780	12.610	12.610	12.236	13
2024-06-05	12.730	12.810	12.700	12.730	12.353	5

← NewerPage 10 of 18 · 1,053 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1030 EUR
2025-05-19	0.1040 EUR
2024-05-20	0.1230 EUR
2023-05-22	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.