Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.640 | 7.640 | 7.590 | 7.595 | 7.482 | 72 |
| 2026-01-28 | 7.495 | 7.575 | 7.405 | 7.520 | 7.408 | 1,700 |
| 2026-01-27 | 7.795 | 7.795 | 7.795 | 7.795 | 7.679 | 5,001 |
| 2026-01-26 | 7.780 | 7.780 | 7.780 | 7.780 | 7.664 | 0 |
| 2026-01-23 | 7.780 | 7.780 | 7.780 | 7.780 | 7.664 | 10 |
| 2026-01-22 | 7.380 | 7.675 | 7.380 | 7.675 | 7.561 | 67 |
| 2026-01-21 | 7.480 | 7.480 | 7.385 | 7.460 | 7.349 | 809 |
| 2026-01-20 | 7.370 | 7.375 | 7.370 | 7.375 | 7.266 | 35 |
| 2026-01-19 | 7.270 | 7.445 | 7.270 | 7.415 | 7.305 | 37 |
| 2026-01-16 | 7.590 | 7.590 | 7.590 | 7.590 | 7.477 | 35 |
| 2026-01-15 | 7.475 | 7.475 | 7.475 | 7.475 | 7.364 | 0 |
| 2026-01-14 | 7.220 | 7.475 | 7.220 | 7.475 | 7.364 | 85 |
| 2026-01-13 | 7.315 | 7.315 | 7.170 | 7.170 | 7.064 | 493 |
| 2026-01-12 | 7.360 | 7.360 | 7.360 | 7.360 | 7.251 | 0 |
| 2026-01-09 | 7.465 | 7.465 | 7.465 | 7.465 | 7.354 | 0 |
| 2026-01-08 | 7.475 | 7.476 | 7.435 | 7.465 | 7.354 | 3,472 |
| 2026-01-07 | 7.485 | 7.485 | 7.485 | 7.485 | 7.374 | 52 |
| 2026-01-06 | 7.455 | 7.455 | 7.455 | 7.455 | 7.344 | 0 |
| 2026-01-05 | 7.425 | 7.455 | 7.425 | 7.455 | 7.344 | 47 |
| 2026-01-02 | 7.425 | 7.425 | 7.245 | 7.245 | 7.137 | 116 |
| 2025-12-31 | 7.265 | 7.265 | 7.265 | 7.265 | 7.157 | 0 |
| 2025-12-30 | 7.395 | 7.395 | 7.265 | 7.265 | 7.157 | 15,012 |
| 2025-12-29 | 7.295 | 7.295 | 7.295 | 7.295 | 7.187 | 0 |
| 2025-12-24 | 7.295 | 7.295 | 7.295 | 7.295 | 7.187 | 0 |
| 2025-12-23 | 7.350 | 7.350 | 7.260 | 7.295 | 7.187 | 526 |
| 2025-12-22 | 7.225 | 7.225 | 7.225 | 7.225 | 7.118 | 306 |
| 2025-12-19 | 7.080 | 7.150 | 7.080 | 7.150 | 7.044 | 8,876 |
| 2025-12-18 | 6.965 | 6.965 | 6.965 | 6.965 | 6.862 | 0 |
| 2025-12-17 | 7.095 | 7.095 | 6.945 | 6.965 | 6.862 | 554 |
| 2025-12-16 | 6.950 | 6.955 | 6.860 | 6.870 | 6.768 | 471 |
| 2025-12-15 | 6.975 | 7.015 | 6.975 | 7.015 | 6.911 | 426 |
| 2025-12-12 | 7.010 | 7.010 | 6.950 | 6.950 | 6.847 | 129 |
| 2025-12-11 | 6.985 | 6.985 | 6.975 | 6.980 | 6.876 | 49 |
| 2025-12-10 | 6.930 | 6.975 | 6.930 | 6.975 | 6.871 | 0 |
| 2025-12-09 | 6.978 | 7.020 | 6.930 | 6.950 | 6.847 | 16,606 |
| 2025-12-08 | 7.030 | 7.030 | 7.030 | 7.030 | 6.926 | 0 |
| 2025-12-05 | 7.030 | 7.030 | 7.030 | 7.030 | 6.926 | 150 |
| 2025-12-04 | 6.970 | 6.970 | 6.970 | 6.970 | 6.867 | 3 |
| 2025-12-03 | 6.970 | 6.970 | 6.970 | 6.970 | 6.867 | 0 |
| 2025-12-02 | 6.990 | 6.990 | 6.970 | 6.970 | 6.867 | 151 |
| 2025-12-01 | 7.005 | 7.050 | 7.005 | 7.050 | 6.945 | 1,006 |
| 2025-11-28 | 7.190 | 7.190 | 7.080 | 7.095 | 6.990 | 1,599 |
| 2025-11-27 | 7.180 | 7.185 | 7.145 | 7.145 | 7.039 | 35 |
| 2025-11-26 | 7.047 | 7.047 | 7.047 | 7.047 | 6.942 | 10,527 |
| 2025-11-25 | 6.910 | 6.990 | 6.905 | 6.980 | 6.876 | 41 |
| 2025-11-24 | 6.945 | 6.945 | 6.945 | 6.945 | 6.842 | 11 |
| 2025-11-21 | 6.965 | 6.965 | 6.810 | 6.870 | 6.768 | 5,979 |
| 2025-11-20 | 6.970 | 7.015 | 6.930 | 6.930 | 6.827 | 3,462 |
| 2025-11-19 | 6.988 | 6.988 | 6.988 | 6.988 | 6.884 | 0 |
| 2025-11-18 | 7.020 | 7.020 | 6.955 | 6.988 | 6.884 | 51,680 |
| 2025-11-17 | 7.195 | 7.200 | 7.195 | 7.200 | 7.093 | 36 |
| 2025-11-14 | 7.175 | 7.190 | 7.107 | 7.190 | 7.083 | 177 |
| 2025-11-13 | 7.400 | 7.400 | 7.300 | 7.320 | 7.211 | 410 |
| 2025-11-12 | 7.435 | 7.450 | 7.340 | 7.397 | 7.288 | 24,063 |
| 2025-11-11 | 7.550 | 7.550 | 7.435 | 7.470 | 7.359 | 22,451 |
| 2025-11-10 | 7.470 | 7.470 | 7.470 | 7.470 | 7.359 | 0 |
| 2025-11-07 | 7.733 | 7.733 | 7.470 | 7.470 | 7.359 | 61,530 |
| 2025-11-06 | 7.700 | 7.700 | 7.590 | 7.635 | 7.522 | 63 |
| 2025-11-05 | 8.255 | 8.460 | 7.790 | 7.790 | 7.674 | 3,921 |
| 2025-11-04 | 7.120 | 8.510 | 7.095 | 8.480 | 8.354 | 690 |
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.