Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	13.820	14.100	13.820	13.980	13.442	6,272
2023-12-07	13.850	13.850	13.570	13.690	13.163	6,956
2023-12-06	13.870	13.910	13.580	13.890	13.355	2,944
2023-12-05	13.930	14.140	13.910	14.140	13.596	2,113
2023-12-04	14.240	14.240	13.830	13.880	13.346	1,336
2023-12-01	14.260	14.320	14.260	14.260	13.711	4,048
2023-11-30	14.330	14.330	14.330	14.330	13.778	324
2023-11-29	14.230	14.230	14.230	14.230	13.682	5
2023-11-28	14.280	14.280	14.280	14.280	13.730	167
2023-11-27	14.790	14.790	14.160	14.210	13.663	2,955
2023-11-24	14.760	14.830	14.750	14.820	14.249	1,970
2023-11-23	14.812	14.812	14.812	14.812	14.241	0
2023-11-22	14.640	14.812	14.640	14.812	14.241	2,644
2023-11-21	14.850	14.850	14.600	14.690	14.124	392
2023-11-20	15.330	15.330	14.830	14.950	14.374	2,913
2023-11-17	14.730	15.160	14.730	15.160	14.576	1,809
2023-11-16	14.950	15.030	14.790	14.790	14.220	1,286
2023-11-15	15.570	15.570	15.230	15.390	14.797	4,267
2023-11-14	14.090	14.930	14.090	14.930	14.355	3,554
2023-11-13	13.590	14.210	13.590	14.090	13.547	1,131
2023-11-10	13.800	13.800	13.610	13.630	13.105	1,122
2023-11-09	13.150	14.050	13.150	14.050	13.509	748
2023-11-08	13.900	13.940	13.020	13.030	12.528	49,607
2023-11-07	13.883	13.883	13.720	13.750	13.221	38,794
2023-11-06	14.420	14.420	14.420	14.420	13.865	0
2023-11-03	14.240	14.430	14.240	14.420	13.865	12,157
2023-11-02	13.950	14.457	13.950	14.457	13.900	13,444
2023-11-01	13.180	13.180	13.180	13.180	12.672	579
2023-10-31	13.240	13.240	13.240	13.240	12.730	470
2023-10-30	13.090	13.090	13.090	13.090	12.586	476
2023-10-27	13.400	13.500	13.230	13.230	12.721	1,919
2023-10-26	13.340	13.340	13.340	13.340	12.826	132
2023-10-25	13.370	13.370	13.370	13.370	12.855	50
2023-10-24	13.840	13.840	13.697	13.697	13.170	2,967
2023-10-23	14.060	14.060	13.890	13.890	13.355	800
2023-10-20	14.140	14.140	13.977	13.977	13.439	2,245
2023-10-19	14.620	14.800	14.620	14.787	14.218	4,751
2023-10-18	14.840	14.840	14.630	14.630	14.067	1,475
2023-10-17	14.600	14.740	14.600	14.740	14.172	189
2023-10-16	15.050	15.050	14.890	14.890	14.317	214
2023-10-13	15.360	15.360	14.997	14.997	14.420	3,073
2023-10-12	15.340	15.340	15.340	15.340	14.749	12
2023-10-11	15.260	15.290	15.120	15.150	14.567	1,579
2023-10-10	15.140	15.140	15.140	15.140	14.557	43
2023-10-09	14.900	14.910	14.900	14.910	14.336	557
2023-10-06	15.120	15.140	14.930	15.110	14.528	2,804
2023-10-05	15.410	15.430	15.120	15.120	14.538	3,984
2023-10-04	15.890	15.890	15.370	15.562	14.963	7,366
2023-10-03	16.480	16.480	16.170	16.210	15.586	897
2023-10-02	16.477	16.477	16.477	16.477	15.842	1,202
2023-09-29	16.250	16.460	16.250	16.460	15.826	551
2023-09-28	16.180	16.300	16.070	16.070	15.451	14,091
2023-09-27	16.160	16.330	16.060	16.090	15.470	789
2023-09-26	15.940	16.020	15.940	16.020	15.403	1,629
2023-09-25	16.030	16.200	16.000	16.190	15.567	3,556
2023-09-22	16.400	16.440	16.310	16.360	15.730	1,488
2023-09-21	16.550	16.550	16.510	16.530	15.893	723
2023-09-20	16.977	17.060	16.740	16.747	16.102	3,447
2023-09-19	16.840	16.840	16.840	16.840	16.192	10
2023-09-18	17.070	17.070	17.070	17.070	16.413	9

← NewerPage 13 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.