Industrie De Nora S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.175	6.175	6.175	6.175	6.083	1,452
2026-04-24	6.256	6.256	6.256	6.256	6.163	0
2026-04-23	6.256	6.256	6.256	6.256	6.163	0
2026-04-22	6.256	6.256	6.256	6.256	6.163	31
2026-04-21	6.290	6.315	6.260	6.260	6.167	110
2026-04-20	6.200	6.200	6.200	6.200	6.108	0
2026-04-17	6.130	6.205	5.970	6.200	6.108	287
2026-04-16	6.005	6.005	5.995	5.995	5.906	114
2026-04-15	5.925	5.930	5.925	5.930	5.842	65
2026-04-14	5.985	5.985	5.985	5.985	5.896	1
2026-04-13	5.855	5.855	5.855	5.855	5.768	4
2026-04-10	5.940	5.970	5.905	5.905	5.817	19,510
2026-04-09	5.850	5.850	5.850	5.850	5.763	5
2026-04-08	5.830	6.005	5.830	6.005	5.916	119
2026-04-07	5.745	5.810	5.700	5.700	5.615	57,565
2026-04-02	5.635	5.745	5.635	5.720	5.635	34,485
2026-04-01	5.670	5.745	5.665	5.745	5.660	17,025
2026-03-31	5.580	5.580	5.580	5.580	5.497	2
2026-03-30	5.525	5.555	5.445	5.540	5.458	480
2026-03-27	5.630	5.640	5.510	5.535	5.453	67,262
2026-03-26	5.655	5.675	5.640	5.660	5.576	749
2026-03-25	5.730	5.815	5.685	5.745	5.660	64,181
2026-03-24	5.505	5.505	5.505	5.505	5.423	0
2026-03-23	5.475	5.525	5.475	5.505	5.423	20
2026-03-20	5.705	5.705	5.290	5.405	5.325	1,035
2026-03-19	5.650	5.665	5.505	5.665	5.581	28
2026-03-18	5.985	5.985	5.480	5.841	5.754	316
2026-03-17	6.180	6.180	6.180	6.180	6.088	2
2026-03-16	6.345	6.345	6.290	6.290	6.197	1,186
2026-03-13	6.440	6.440	6.425	6.425	6.330	4
2026-03-12	6.545	6.590	6.545	6.590	6.492	0
2026-03-11	6.490	6.520	6.490	6.520	6.423	32
2026-03-10	6.505	6.525	6.495	6.520	6.423	175
2026-03-09	6.420	6.420	6.420	6.420	6.325	28
2026-03-06	6.690	6.690	6.535	6.535	6.438	38
2026-03-05	6.620	6.620	6.620	6.620	6.522	1
2026-03-04	6.520	6.520	6.520	6.520	6.423	4
2026-03-03	6.630	6.630	6.520	6.520	6.424	20,977
2026-03-02	6.670	6.870	6.670	6.870	6.768	1,749
2026-02-27	6.895	6.895	6.690	6.690	6.591	9,543
2026-02-26	6.705	6.795	6.615	6.795	6.694	1,360
2026-02-25	6.800	6.800	6.785	6.785	6.684	64
2026-02-24	7.505	7.505	6.945	6.945	6.842	395
2026-02-23	7.232	7.232	7.232	7.232	7.124	24,806
2026-02-20	7.185	7.235	7.185	7.235	7.128	34
2026-02-19	7.110	7.110	7.110	7.110	7.004	0
2026-02-18	7.025	7.110	6.965	7.110	7.004	412
2026-02-17	6.975	6.975	6.975	6.975	6.871	114
2026-02-16	7.085	7.210	7.080	7.210	7.103	2,475
2026-02-13	7.179	7.179	7.179	7.179	7.072	0
2026-02-12	7.085	7.179	7.080	7.179	7.072	1,463
2026-02-11	7.080	7.080	7.055	7.055	6.950	1,325
2026-02-10	7.060	7.060	7.060	7.060	6.955	5,461
2026-02-09	6.950	7.015	6.882	6.925	6.822	791
2026-02-06	6.790	6.790	6.790	6.790	6.689	0
2026-02-05	6.850	6.850	6.835	6.850	6.748	90
2026-02-04	6.815	6.955	6.815	6.950	6.847	238
2026-02-03	7.245	7.245	6.680	6.780	6.679	2,841
2026-02-02	7.525	7.525	7.450	7.450	7.339	14
2026-01-30	7.565	7.595	7.565	7.595	7.482	1,860

← NewerPage 3 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.