Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	17.490	17.490	17.490	17.490	16.817	31
2023-09-14	17.020	17.190	16.760	17.190	16.528	564
2023-09-13	17.140	17.140	17.140	17.140	16.480	694
2023-09-12	17.090	17.090	17.090	17.090	16.432	4,360
2023-09-11	17.320	17.340	17.310	17.310	16.643	4,300
2023-09-08	17.870	18.120	17.870	17.900	17.211	3,214
2023-09-07	17.770	17.770	17.450	17.490	16.817	571
2023-09-06	17.760	17.760	17.760	17.760	17.076	66
2023-09-05	17.940	17.940	17.900	17.900	17.211	742
2023-09-04	17.790	17.790	17.790	17.790	17.105	2
2023-09-01	17.940	18.010	17.940	18.010	17.316	64
2023-08-31	18.000	18.000	17.840	17.840	17.153	496
2023-08-30	18.186	18.186	18.186	18.186	17.486	0
2023-08-29	18.030	18.190	17.900	18.186	17.486	4,509
2023-08-25	17.180	17.180	17.180	17.180	16.518	586
2023-08-24	17.830	17.830	17.480	17.480	16.807	855
2023-08-23	17.730	17.730	17.730	17.730	17.047	0
2023-08-22	17.810	17.830	17.730	17.730	17.047	335
2023-08-21	17.960	18.030	17.710	17.740	17.057	1,531
2023-08-18	18.220	18.220	18.060	18.100	17.403	515
2023-08-17	18.350	18.400	18.296	18.296	17.592	1,383
2023-08-16	18.750	18.840	18.750	18.820	18.095	464
2023-08-15	18.700	18.700	18.700	18.700	17.980	0
2023-08-14	19.340	19.340	18.580	18.700	17.980	671
2023-08-11	19.240	19.470	19.240	19.450	18.701	886
2023-08-10	19.400	19.400	19.140	19.140	18.403	1,176
2023-08-09	19.100	19.440	19.000	19.300	18.557	3,517
2023-08-08	19.350	19.540	18.690	18.850	18.124	3,449
2023-08-07	19.080	19.090	18.980	18.980	18.249	330
2023-08-04	18.270	19.010	18.270	19.010	18.278	1,835
2023-08-03	18.170	18.260	18.100	18.230	17.528	3,868
2023-08-02	18.450	18.450	18.210	18.210	17.509	1,262
2023-08-01	18.530	18.560	18.260	18.260	17.557	875
2023-07-31	18.430	19.240	18.430	18.820	18.095	773
2023-07-28	20.120	20.120	20.120	20.120	19.345	873
2023-07-27	20.060	20.060	20.060	20.060	19.288	836
2023-07-26	20.340	20.340	19.730	19.736	18.976	4,392
2023-07-25	20.800	20.800	20.800	20.800	19.999	0
2023-07-24	20.680	20.800	20.680	20.800	19.999	1,900
2023-07-21	20.480	20.660	20.480	20.660	19.864	2,372
2023-07-20	20.720	20.720	20.720	20.720	19.922	1,000
2023-07-19	20.400	20.421	20.400	20.421	19.635	646
2023-07-18	20.100	20.100	20.100	20.100	19.326	404
2023-07-17	20.080	20.080	20.036	20.036	19.264	4,896
2023-07-14	20.520	20.520	20.520	20.520	19.730	4,424
2023-07-13	20.880	20.880	20.880	20.880	20.076	0
2023-07-12	20.880	20.880	20.880	20.880	20.076	2,797
2023-07-11	20.432	20.432	20.432	20.432	19.645	0
2023-07-10	20.600	20.600	20.300	20.432	19.645	10,124
2023-07-07	20.120	20.180	19.950	20.140	19.364	1,826
2023-07-06	19.170	19.170	19.170	19.170	18.432	246
2023-07-05	19.290	19.290	19.260	19.260	18.518	214
2023-07-04	19.410	19.410	19.410	19.410	18.663	10
2023-07-03	19.190	19.190	19.060	19.090	18.355	388
2023-06-30	19.293	19.293	19.293	19.293	18.550	96
2023-06-29	19.200	19.200	19.193	19.193	18.454	1,000
2023-06-28	19.220	19.220	19.079	19.079	18.345	1,302
2023-06-27	18.920	18.920	18.660	18.697	17.977	3,274
2023-06-26	17.800	18.710	17.800	18.457	17.746	11,655
2023-06-23	18.910	18.910	18.420	18.565	17.850	17,673

← NewerPage 14 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.