Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	18.910	18.910	18.420	18.565	17.850	17,673
2023-06-22	19.400	19.490	19.372	19.490	18.739	990
2023-06-21	19.920	19.976	19.920	19.976	19.207	220
2023-06-20	19.320	20.100	19.320	19.320	18.576	3,764
2023-06-19	20.460	20.460	20.383	20.383	19.598	450
2023-06-16	20.340	20.340	20.280	20.280	19.499	498
2023-06-15	20.100	20.100	20.100	20.100	19.326	958
2023-06-14	20.480	20.480	20.480	20.480	19.691	1,140
2023-06-13	20.940	20.940	20.500	20.500	19.711	3,675
2023-06-12	21.400	21.400	21.180	21.180	20.364	3,460
2023-06-09	20.900	20.900	20.900	20.900	20.095	5,144
2023-06-08	19.243	19.243	19.243	19.243	18.502	0
2023-06-07	19.243	19.243	19.243	19.243	18.502	0
2023-06-06	19.243	19.243	19.243	19.243	18.502	0
2023-06-05	19.243	19.243	19.243	19.243	18.502	0
2023-06-02	19.243	19.243	19.243	19.243	18.502	0
2023-06-01	19.243	19.243	19.243	19.243	18.502	0
2023-05-31	19.243	19.243	19.243	19.243	18.502	0
2023-05-30	19.243	19.243	19.243	19.243	18.502	0
2023-05-26	19.230	19.243	19.230	19.243	18.502	32,016
2023-05-25	18.679	18.679	18.679	18.679	17.960	0
2023-05-24	18.679	18.679	18.679	18.679	17.960	0
2023-05-23	18.679	18.679	18.679	18.679	17.960	0
2023-05-22	18.679	18.679	18.679	18.679	17.960	0
2023-05-19	18.679	18.679	18.679	18.679	17.844	0
2023-05-18	18.679	18.679	18.679	18.679	17.844	0
2023-05-17	18.679	18.679	18.679	18.679	17.844	0
2023-05-16	18.679	18.679	18.679	18.679	17.844	623
2023-05-15	18.554	18.554	18.554	18.554	17.725	7,682
2023-05-12	18.286	18.286	17.915	17.915	17.114	25,492
2023-05-11	18.020	18.020	18.020	18.020	17.215	0
2023-05-10	18.020	18.020	18.020	18.020	17.215	26
2023-05-09	17.965	17.965	17.965	17.965	17.162	52
2023-05-05	17.950	17.950	17.950	17.950	17.148	54
2023-05-04	17.700	17.700	17.700	17.700	16.909	26
2023-05-03	17.911	17.911	17.911	17.911	17.111	0
2023-05-02	17.911	17.911	17.911	17.911	17.111	0
2023-04-28	17.911	17.911	17.911	17.911	17.111	105
2023-04-27	17.720	17.720	17.672	17.672	16.883	520
2023-04-26	17.565	17.565	17.565	17.565	16.780	129
2023-04-25	17.430	17.460	17.430	17.460	16.680	171
2023-04-24	17.380	17.380	17.380	17.380	16.603	152
2023-04-21	17.286	17.300	17.286	17.300	16.527	267
2023-04-20	17.410	17.410	17.353	17.405	16.627	914
2023-04-19	17.270	17.270	17.207	17.250	16.479	1,227
2023-04-18	17.130	17.130	17.053	17.075	16.312	320
2023-04-17	17.040	17.040	16.927	16.927	16.171	4,145
2023-04-14	17.000	17.066	16.957	16.957	16.199	2,293
2023-04-13	17.110	17.170	17.000	17.114	16.349	14,109
2023-04-12	17.170	17.170	16.840	17.045	16.283	30,587
2023-04-11	17.330	17.390	17.260	17.364	16.588	2,989
2023-04-06	17.630	17.660	17.310	17.360	16.584	2,488
2023-04-05	17.330	17.880	17.330	17.674	16.884	18,275
2023-04-04	18.250	18.820	18.250	18.500	17.673	952
2023-04-03	19.000	19.000	18.590	18.849	18.007	386
2023-03-31	18.330	18.370	18.040	18.370	17.549	2,124
2023-03-30	17.960	17.960	17.960	17.960	17.157	996
2023-03-29	17.700	17.700	17.460	17.460	16.680	758
2023-03-28	18.080	18.080	17.157	17.157	16.390	2,696
2023-03-27	18.420	18.420	18.090	18.090	17.282	1,382

← NewerPage 15 of 18 · 1,054 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.