Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	12.850	12.850	12.850	12.850	12.469	1
2024-06-03	13.110	13.110	13.090	13.100	12.712	2
2024-05-31	12.930	12.930	12.930	12.930	12.547	0
2024-05-30	12.980	12.980	12.770	12.930	12.547	4,546
2024-05-29	13.220	13.220	12.910	12.970	12.586	5
2024-05-28	13.200	13.200	13.200	13.200	12.809	1
2024-05-24	13.040	13.050	12.930	12.960	12.576	451
2024-05-23	13.390	13.390	13.390	13.390	12.993	0
2024-05-22	13.400	13.490	13.390	13.390	12.993	920
2024-05-21	13.140	13.350	13.140	13.350	12.954	384
2024-05-20	13.830	13.830	13.660	13.660	13.255	1
2024-05-17	13.410	13.450	13.410	13.450	12.932	3
2024-05-16	13.900	13.900	13.520	13.570	13.047	2,842
2024-05-15	13.710	13.910	13.710	13.910	13.374	385
2024-05-14	13.540	14.030	13.540	14.030	13.490	392
2024-05-13	13.480	13.480	13.390	13.420	12.903	27
2024-05-10	13.350	13.430	13.350	13.380	12.865	33
2024-05-09	12.790	13.380	12.790	13.300	12.788	6
2024-05-08	13.020	13.060	12.430	12.430	11.951	776
2024-05-07	12.580	13.340	12.580	13.330	12.817	1,356
2024-05-03	12.700	12.700	12.630	12.630	12.144	6
2024-05-02	12.570	12.570	12.570	12.570	12.086	78
2024-05-01	12.640	12.640	12.640	12.640	12.153	0
2024-04-30	12.730	12.730	12.640	12.640	12.153	738
2024-04-29	12.460	12.460	12.460	12.460	11.980	1
2024-04-26	12.440	12.440	12.440	12.440	11.961	2
2024-04-25	12.560	12.560	12.070	12.070	11.605	14,063
2024-04-24	12.690	12.690	12.690	12.690	12.201	0
2024-04-23	12.080	12.720	12.080	12.690	12.201	216
2024-04-22	12.400	12.400	12.030	12.050	11.586	42
2024-04-19	12.350	12.350	12.030	12.180	11.711	744
2024-04-18	12.950	12.950	12.360	12.420	11.942	153
2024-04-17	13.440	13.440	13.440	13.440	12.922	214
2024-04-16	13.310	13.430	13.310	13.430	12.913	206
2024-04-15	13.580	13.580	13.520	13.520	12.999	5
2024-04-12	13.520	13.520	13.280	13.280	12.769	9
2024-04-11	13.323	13.323	13.323	13.323	12.809	6,906
2024-04-10	13.470	13.470	13.350	13.350	12.836	8
2024-04-09	13.320	13.320	13.300	13.300	12.788	3
2024-04-08	13.230	13.340	13.230	13.340	12.826	8
2024-04-05	13.000	13.080	12.940	12.960	12.461	545
2024-04-04	13.450	13.540	13.270	13.270	12.759	1,159
2024-04-03	12.850	13.430	12.850	13.430	12.913	3,334
2024-04-02	12.860	13.090	12.860	12.910	12.413	1,135
2024-03-28	13.410	13.410	13.050	13.213	12.705	21,573
2024-03-27	13.360	13.390	13.350	13.350	12.836	347
2024-03-26	13.180	13.200	12.900	13.160	12.653	746
2024-03-25	13.270	13.270	13.270	13.270	12.759	616
2024-03-22	13.200	13.200	13.140	13.140	12.634	4
2024-03-21	13.260	13.350	13.250	13.350	12.836	763
2024-03-20	12.970	13.290	12.960	13.290	12.778	20
2024-03-19	13.480	13.480	12.800	13.150	12.644	186
2024-03-18	12.877	13.470	12.750	12.877	12.381	7,794
2024-03-15	14.190	14.190	14.120	14.120	13.576	42
2024-03-14	14.330	14.330	14.330	14.330	13.778	1
2024-03-13	14.330	14.450	14.260	14.260	13.711	3
2024-03-12	14.280	14.280	14.040	14.120	13.576	31
2024-03-11	14.150	14.330	14.110	14.110	13.567	17
2024-03-08	14.630	14.630	14.630	14.630	14.067	13
2024-03-07	14.600	14.780	14.430	14.770	14.201	22

← NewerPage 11 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.