Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.440 | 6.440 | 6.310 | 6.320 | 6.320 | 1,501 |
| 2026-07-17 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 29 |
| 2026-07-16 | 6.721 | 6.721 | 6.622 | 6.622 | 6.622 | 9,166 |
| 2026-07-15 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 0 |
| 2026-07-14 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 800 |
| 2026-07-13 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | 0 |
| 2026-07-10 | 6.690 | 6.690 | 6.640 | 6.640 | 6.640 | 1,482 |
| 2026-07-09 | 6.670 | 7.000 | 6.670 | 6.915 | 6.915 | 6,753 |
| 2026-07-08 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | 0 |
| 2026-07-07 | 6.915 | 6.915 | 6.915 | 6.915 | 6.915 | 74 |
| 2026-07-06 | 6.930 | 6.930 | 6.855 | 6.855 | 6.855 | 2 |
| 2026-07-03 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 472 |
| 2026-07-02 | 6.780 | 6.780 | 6.710 | 6.740 | 6.740 | 1,552 |
| 2026-07-01 | 6.705 | 6.710 | 6.665 | 6.710 | 6.710 | 1 |
| 2026-06-30 | 6.570 | 6.705 | 6.570 | 6.705 | 6.705 | 6,026 |
| 2026-06-29 | 6.710 | 6.710 | 6.455 | 6.486 | 6.486 | 12,064 |
| 2026-06-26 | 6.935 | 6.935 | 6.935 | 6.935 | 6.935 | 0 |
| 2026-06-25 | 6.960 | 6.960 | 6.935 | 6.935 | 6.935 | 2,653 |
| 2026-06-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 59 |
| 2026-06-23 | 7.105 | 7.195 | 7.105 | 7.195 | 7.195 | 5 |
| 2026-06-22 | 7.170 | 7.205 | 7.170 | 7.195 | 7.195 | 6,361 |
| 2026-06-19 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 0 |
| 2026-06-18 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 39 |
| 2026-06-17 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2026-06-16 | 7.185 | 7.565 | 7.185 | 7.480 | 7.480 | 1,921 |
| 2026-06-15 | 7.380 | 7.380 | 7.215 | 7.215 | 7.215 | 71 |
| 2026-06-12 | 7.160 | 7.165 | 7.110 | 7.165 | 7.165 | 478 |
| 2026-06-11 | 6.985 | 6.985 | 6.985 | 6.985 | 6.985 | 27 |
| 2026-06-10 | 7.080 | 7.080 | 7.054 | 7.054 | 7.054 | 5,179 |
| 2026-06-09 | 7.140 | 7.165 | 7.140 | 7.145 | 7.145 | 1,998 |
| 2026-06-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2026-06-05 | 7.235 | 7.235 | 7.180 | 7.180 | 7.180 | 60 |
| 2026-06-04 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 1 |
| 2026-06-03 | 7.495 | 7.500 | 7.470 | 7.470 | 7.470 | 13,978 |
| 2026-06-02 | 7.400 | 7.430 | 7.400 | 7.430 | 7.430 | 2,010 |
| 2026-06-01 | 7.555 | 7.605 | 7.555 | 7.605 | 7.605 | 5 |
| 2026-05-29 | 7.735 | 7.735 | 7.735 | 7.735 | 7.735 | 0 |
| 2026-05-28 | 7.950 | 7.950 | 7.735 | 7.735 | 7.735 | 18,828 |
| 2026-05-27 | 7.895 | 8.090 | 7.830 | 7.905 | 7.905 | 1,333 |
| 2026-05-26 | 7.843 | 8.000 | 7.655 | 7.845 | 7.845 | 2,168 |
| 2026-05-25 | 7.185 | 7.205 | 7.185 | 7.185 | 7.185 | 29 |
| 2026-05-22 | 7.055 | 7.160 | 7.055 | 7.055 | 7.055 | 92 |
| 2026-05-21 | 6.830 | 6.830 | 6.795 | 6.795 | 6.795 | 90 |
| 2026-05-20 | 6.755 | 6.755 | 6.710 | 6.710 | 6.710 | 16 |
| 2026-05-19 | 6.900 | 6.985 | 6.720 | 6.720 | 6.720 | 100 |
| 2026-05-18 | 6.840 | 6.935 | 6.840 | 6.935 | 6.935 | 51,739 |
| 2026-05-15 | 6.990 | 6.990 | 6.878 | 6.935 | 6.832 | 101 |
| 2026-05-14 | 7.180 | 7.190 | 7.063 | 7.063 | 6.958 | 10,176 |
| 2026-05-13 | 6.890 | 6.890 | 6.890 | 6.890 | 6.788 | 0 |
| 2026-05-12 | 6.945 | 6.960 | 6.890 | 6.890 | 6.788 | 6,794 |
| 2026-05-11 | 7.340 | 7.340 | 6.990 | 7.015 | 6.911 | 120 |
| 2026-05-08 | 7.530 | 7.530 | 7.337 | 7.337 | 7.228 | 4,495 |
| 2026-05-07 | 7.445 | 7.755 | 7.445 | 7.755 | 7.640 | 32,722 |
| 2026-05-06 | 6.440 | 7.320 | 6.440 | 7.320 | 7.211 | 447 |
| 2026-05-05 | 6.140 | 6.140 | 6.140 | 6.140 | 6.049 | 0 |
| 2026-05-04 | 6.330 | 6.330 | 6.215 | 6.245 | 6.152 | 492 |
| 2026-05-01 | 6.140 | 6.140 | 6.140 | 6.140 | 6.049 | 0 |
| 2026-04-30 | 6.020 | 6.155 | 6.020 | 6.140 | 6.049 | 58 |
| 2026-04-29 | 6.105 | 6.125 | 6.020 | 6.020 | 5.931 | 1,201 |
| 2026-04-28 | 6.115 | 6.115 | 6.115 | 6.115 | 6.024 | 40 |
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.