Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	14.590	14.590	14.590	14.590	13.938	938
2022-12-28	14.580	14.580	14.580	14.580	13.929	0
2022-12-23	14.580	14.580	14.510	14.580	13.929	4,224
2022-12-22	14.950	14.950	14.680	14.680	14.024	1,608
2022-12-21	15.130	15.130	15.130	15.130	14.454	408
2022-12-20	15.640	15.640	15.160	15.610	14.912	48,943
2022-12-19	15.520	15.590	15.510	15.590	14.893	405
2022-12-16	15.450	15.450	15.450	15.450	14.760	80
2022-12-15	15.510	15.570	15.430	15.570	14.874	61,490
2022-12-14	15.440	15.440	15.360	15.360	14.674	3,578
2022-12-13	15.620	15.752	15.530	15.752	15.048	1,603
2022-12-12	15.650	15.820	15.650	15.770	15.065	1,468
2022-12-09	15.498	15.498	15.440	15.440	14.750	9,080
2022-12-08	15.390	15.447	15.390	15.447	14.757	835
2022-12-07	15.270	15.331	15.270	15.331	14.646	1,120
2022-12-06	15.020	15.020	14.953	14.953	14.285	2,169
2022-12-05	15.329	15.329	15.329	15.329	14.644	4,590
2022-12-02	15.747	15.747	15.250	15.310	14.626	20,283
2022-12-01	15.960	16.150	15.960	16.150	15.428	4,002
2022-11-30	16.290	16.290	15.970	16.010	15.295	3,651
2022-11-29	15.620	16.000	15.620	15.806	15.099	4,453
2022-11-28	15.700	15.700	15.530	15.610	14.912	2,293
2022-11-25	15.500	15.500	15.500	15.500	14.807	0
2022-11-24	15.460	15.500	15.460	15.500	14.807	352
2022-11-23	15.310	15.540	15.230	15.540	14.846	4,001
2022-11-22	14.935	14.935	14.935	14.935	14.268	0
2022-11-21	15.270	15.270	14.935	14.935	14.268	24,885
2022-11-18	15.319	15.319	15.300	15.300	14.616	1,105
2022-11-17	15.250	15.450	15.250	15.390	14.703	22,905
2022-11-16	15.310	15.326	15.310	15.326	14.641	24,246
2022-11-15	15.580	15.600	15.460	15.460	14.769	7,128
2022-11-14	15.710	15.850	15.320	15.492	14.800	16,200
2022-11-11	15.420	15.920	15.420	15.780	15.075	8,328
2022-11-10	14.530	15.300	14.530	15.160	14.483	5,496
2022-11-09	13.450	14.340	13.450	14.180	13.546	1,579
2022-11-08	13.580	13.590	13.580	13.590	12.983	470
2022-11-07	13.840	13.840	13.560	13.560	12.954	1,468
2022-11-04	13.820	13.820	13.790	13.790	13.174	1,328
2022-11-03	14.780	14.780	14.510	14.510	13.862	2,412
2022-11-02	15.020	15.020	15.020	15.020	14.349	0
2022-11-01	14.900	15.020	14.900	15.020	14.349	2,120
2022-10-31	14.580	14.580	14.580	14.580	13.929	100
2022-10-28	14.880	14.880	14.320	14.500	13.852	1,653
2022-10-27	14.800	14.800	14.800	14.800	14.139	2,920
2022-10-26	15.390	15.390	15.390	15.390	14.702	406
2022-10-25	15.050	15.050	15.010	15.010	14.339	874
2022-10-24	14.840	14.840	14.840	14.840	14.177	0
2022-10-21	14.840	14.840	14.840	14.840	14.177	1,354
2022-10-20	15.120	15.140	15.000	15.000	14.330	1,900
2022-10-19	15.550	15.550	15.270	15.270	14.588	1,976
2022-10-18	15.910	15.910	15.760	15.760	15.056	846
2022-10-17	16.160	16.160	16.160	16.160	15.438	0
2022-10-14	16.160	16.160	16.160	16.160	15.438	500
2022-10-13	15.880	16.020	15.880	15.940	15.228	1,419
2022-10-12	16.280	16.280	15.950	15.950	15.237	1,136
2022-10-11	16.180	16.240	16.180	16.240	15.514	202
2022-10-10	16.110	16.500	16.110	16.500	15.763	532
2022-10-07	16.000	16.000	15.700	15.700	14.998	4,002
2022-10-06	16.060	16.060	15.890	15.890	15.180	3,424
2022-10-05	16.430	16.430	15.940	15.940	15.228	4,934

← NewerPage 17 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.