Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	14.740	14.820	14.740	14.780	14.211	4
2024-03-05	14.830	14.830	14.780	14.780	14.211	3
2024-03-04	15.040	15.110	14.830	14.901	14.327	2,763
2024-03-01	15.430	15.430	15.110	15.110	14.528	681
2024-02-29	15.600	15.600	15.508	15.560	14.961	54,049
2024-02-28	15.334	15.334	15.334	15.334	14.743	4,558
2024-02-27	15.390	15.390	15.390	15.390	14.797	3
2024-02-26	15.480	15.480	15.480	15.480	14.884	5
2024-02-23	15.580	15.580	15.580	15.580	14.980	0
2024-02-22	15.580	15.580	15.580	15.580	14.980	30
2024-02-21	15.330	15.390	15.160	15.390	14.797	617
2024-02-20	15.340	15.340	15.340	15.340	14.749	0
2024-02-19	15.340	15.340	15.340	15.340	14.749	0
2024-02-16	15.530	15.530	15.340	15.340	14.749	118
2024-02-15	15.560	15.610	15.430	15.430	14.836	19
2024-02-14	14.760	15.040	14.640	15.040	14.461	1,469
2024-02-13	14.240	14.510	14.240	14.510	13.951	4
2024-02-12	14.140	14.140	14.000	14.000	13.461	1
2024-02-09	14.140	14.140	13.990	13.990	13.451	2,120
2024-02-08	14.090	14.090	14.042	14.042	13.502	582
2024-02-07	14.080	14.080	14.080	14.080	13.538	0
2024-02-06	14.000	14.060	14.000	14.060	13.519	2
2024-02-05	14.220	14.220	14.030	14.030	13.490	851
2024-02-02	14.700	14.740	14.460	14.460	13.903	386
2024-02-01	14.620	14.620	14.610	14.610	14.047	195
2024-01-31	14.400	14.710	14.400	14.550	13.990	1,242
2024-01-30	13.830	13.830	13.830	13.830	13.297	0
2024-01-29	14.360	14.360	13.830	13.830	13.297	182
2024-01-26	13.970	14.090	13.970	14.090	13.547	15
2024-01-25	14.450	14.450	14.450	14.450	13.894	0
2024-01-24	14.450	14.450	14.450	14.450	13.894	0
2024-01-23	14.450	14.450	14.450	14.450	13.894	0
2024-01-22	14.450	14.450	14.450	14.450	13.894	8
2024-01-19	14.740	14.740	14.280	14.677	14.112	5,638
2024-01-18	14.970	15.060	14.970	15.050	14.470	961
2024-01-17	14.580	14.840	14.400	14.776	14.207	5,334
2024-01-16	14.540	14.540	14.440	14.520	13.961	748
2024-01-15	14.980	14.980	14.550	14.670	14.105	4,977
2024-01-12	14.970	14.980	14.620	14.700	14.134	3,858
2024-01-11	15.290	15.290	15.050	15.050	14.470	3,307
2024-01-10	15.370	15.370	15.370	15.370	14.778	212
2024-01-09	15.170	15.170	15.170	15.170	14.586	1
2024-01-08	15.100	15.570	14.960	15.570	14.970	761
2024-01-05	15.570	15.570	15.477	15.477	14.881	2,250
2024-01-04	15.020	15.180	14.870	15.031	14.452	11,736
2024-01-03	15.230	15.240	15.010	15.077	14.496	783
2024-01-02	15.680	15.680	15.500	15.557	14.958	2,469
2023-12-29	15.540	15.770	15.540	15.690	15.086	2,655
2023-12-28	15.440	15.440	15.440	15.440	14.845	0
2023-12-27	15.510	15.660	15.440	15.440	14.845	649
2023-12-22	15.410	15.410	15.410	15.410	14.817	95
2023-12-21	15.260	15.480	15.260	15.480	14.884	1,216
2023-12-20	15.700	15.700	15.290	15.470	14.874	5,098
2023-12-19	16.400	16.640	16.250	16.250	15.624	2,927
2023-12-18	15.190	15.190	15.190	15.190	14.605	0
2023-12-15	15.390	15.580	15.190	15.190	14.605	3,402
2023-12-14	14.750	15.560	14.750	15.290	14.701	11,401
2023-12-13	14.350	14.350	14.100	14.150	13.605	343
2023-12-12	14.160	14.160	14.040	14.100	13.557	474
2023-12-11	14.120	14.120	14.120	14.120	13.576	6

← NewerPage 12 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.