Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	18.690	18.690	18.425	18.425	17.602	5,468
2023-03-23	18.600	18.957	17.910	18.746	17.909	29,769
2023-03-22	19.760	19.760	19.760	19.760	18.877	2,226
2023-03-21	19.655	19.684	19.590	19.684	18.804	12,738
2023-03-20	19.810	19.825	18.759	18.759	17.920	27,210
2023-03-17	18.820	18.820	18.780	18.810	17.969	1,974
2023-03-16	18.980	19.160	18.980	19.160	18.304	1,928
2023-03-15	18.610	18.810	18.610	18.810	17.969	146
2023-03-14	19.300	19.530	19.300	19.330	18.466	751
2023-03-13	19.080	19.080	18.830	18.830	17.989	1,698
2023-03-10	19.430	19.430	19.430	19.430	18.562	316
2023-03-09	19.730	19.730	19.730	19.730	18.848	122
2023-03-08	19.690	19.690	19.690	19.690	18.810	598
2023-03-07	19.750	19.850	19.750	19.850	18.963	319
2023-03-06	19.490	19.490	19.490	19.490	18.619	23
2023-03-03	19.563	19.563	19.350	19.563	18.689	833
2023-03-02	18.910	19.130	18.880	19.130	18.275	328
2023-03-01	18.780	18.780	18.630	18.710	17.874	1,070
2023-02-28	18.250	18.635	18.250	18.635	17.802	1,051
2023-02-27	18.020	18.380	18.020	18.380	17.559	220
2023-02-24	18.210	18.230	18.100	18.100	17.291	2,230
2023-02-23	18.390	18.390	18.210	18.210	17.396	444
2023-02-22	18.210	18.230	18.210	18.230	17.415	38
2023-02-21	18.060	18.230	18.060	18.230	17.415	784
2023-02-20	18.350	18.350	18.180	18.180	17.368	476
2023-02-17	18.400	18.400	18.190	18.190	17.377	784
2023-02-16	18.440	18.440	18.300	18.300	17.482	2
2023-02-15	18.300	18.300	18.300	18.300	17.482	334
2023-02-14	18.400	18.400	18.400	18.400	17.578	340
2023-02-13	16.490	16.490	16.490	16.490	15.753	0
2023-02-10	16.490	16.490	16.490	16.490	15.753	0
2023-02-09	16.490	16.490	16.490	16.490	15.753	0
2023-02-08	16.490	16.490	16.490	16.490	15.753	0
2023-02-07	16.490	16.490	16.490	16.490	15.753	0
2023-02-06	16.490	16.490	16.490	16.490	15.753	0
2023-02-03	17.931	17.931	16.490	16.490	15.753	12,023
2023-02-02	17.356	17.356	17.356	17.356	16.581	50,000
2023-02-01	17.337	17.337	17.337	17.337	16.562	0
2023-01-31	17.337	17.337	17.337	17.337	16.562	0
2023-01-30	17.950	18.060	17.337	17.337	16.562	2,814
2023-01-27	17.700	17.850	17.700	17.800	17.005	396
2023-01-26	17.240	17.970	17.240	17.895	17.096	4,279
2023-01-25	16.930	17.380	16.930	17.080	16.317	4,921
2023-01-24	17.130	17.130	16.850	16.850	16.097	2,132
2023-01-23	16.780	17.080	16.780	16.970	16.212	7,497
2023-01-20	16.240	16.760	16.150	16.760	16.011	4,954
2023-01-19	15.980	15.990	15.760	15.760	15.056	4,832
2023-01-18	15.875	16.005	15.875	16.005	15.290	102,045
2023-01-17	15.700	15.710	15.700	15.710	15.008	122
2023-01-16	15.650	15.660	15.640	15.660	14.960	834
2023-01-13	15.730	15.780	15.730	15.780	15.075	162
2023-01-12	15.811	15.820	15.811	15.820	15.113	4,162
2023-01-11	15.720	15.890	15.700	15.890	15.180	464
2023-01-10	15.591	15.770	15.591	15.591	14.894	26,551
2023-01-09	15.840	15.880	15.800	15.860	15.151	2,314
2023-01-06	15.580	15.580	15.520	15.520	14.827	492
2023-01-05	15.790	15.937	15.680	15.680	14.979	219,264
2023-01-04	15.030	15.560	15.030	15.340	14.655	18,943
2023-01-03	15.050	15.100	15.030	15.078	14.404	13,500
2022-12-30	14.590	14.590	14.590	14.590	13.938	0

← NewerPage 16 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.