Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.230 | 7.230 | 7.230 | 7.230 | 7.123 | 0 |
| 2025-10-31 | 7.283 | 7.283 | 7.220 | 7.230 | 7.123 | 547 |
| 2025-10-30 | 7.375 | 7.375 | 7.355 | 7.355 | 7.246 | 49 |
| 2025-10-29 | 7.590 | 7.590 | 7.510 | 7.510 | 7.399 | 47 |
| 2025-10-28 | 7.530 | 7.530 | 7.530 | 7.530 | 7.418 | 1,000 |
| 2025-10-27 | 7.565 | 7.565 | 7.565 | 7.565 | 7.453 | 12 |
| 2025-10-24 | 7.615 | 7.615 | 7.615 | 7.615 | 7.502 | 600 |
| 2025-10-23 | 7.603 | 7.603 | 7.560 | 7.560 | 7.448 | 4,552 |
| 2025-10-22 | 7.690 | 7.690 | 7.500 | 7.500 | 7.389 | 4,195 |
| 2025-10-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.635 | 2 |
| 2025-10-20 | 7.880 | 7.960 | 7.880 | 7.960 | 7.842 | 693 |
| 2025-10-17 | 7.905 | 7.905 | 7.885 | 7.900 | 7.783 | 505 |
| 2025-10-16 | 8.005 | 8.130 | 8.005 | 8.130 | 8.009 | 387 |
| 2025-10-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.832 | 0 |
| 2025-10-14 | 7.985 | 7.985 | 7.915 | 7.950 | 7.832 | 166 |
| 2025-10-13 | 8.345 | 8.345 | 8.170 | 8.170 | 8.049 | 231 |
| 2025-10-10 | 8.260 | 8.260 | 8.260 | 8.260 | 8.137 | 78 |
| 2025-10-09 | 8.515 | 8.515 | 8.515 | 8.515 | 8.389 | 5 |
| 2025-10-08 | 8.090 | 8.135 | 7.735 | 8.135 | 8.014 | 203 |
| 2025-10-07 | 8.170 | 8.170 | 8.170 | 8.170 | 8.049 | 0 |
| 2025-10-06 | 8.050 | 8.205 | 8.050 | 8.170 | 8.049 | 19 |
| 2025-10-03 | 8.065 | 8.115 | 7.950 | 8.095 | 7.975 | 1,010 |
| 2025-10-02 | 7.900 | 8.015 | 7.900 | 8.015 | 7.896 | 204 |
| 2025-10-01 | 7.420 | 7.640 | 7.415 | 7.640 | 7.527 | 17,660 |
| 2025-09-30 | 7.405 | 7.405 | 7.405 | 7.405 | 7.295 | 178 |
| 2025-09-29 | 7.380 | 7.485 | 7.330 | 7.445 | 7.334 | 428 |
| 2025-09-26 | 7.010 | 7.010 | 7.010 | 7.010 | 6.906 | 1,500 |
| 2025-09-25 | 7.088 | 7.088 | 7.088 | 7.088 | 6.983 | 1,458 |
| 2025-09-24 | 7.035 | 7.300 | 7.035 | 7.185 | 7.078 | 1,729 |
| 2025-09-23 | 7.100 | 7.215 | 7.100 | 7.136 | 7.030 | 4,710 |
| 2025-09-22 | 6.835 | 6.835 | 6.835 | 6.835 | 6.734 | 0 |
| 2025-09-19 | 6.755 | 6.835 | 6.755 | 6.835 | 6.734 | 741 |
| 2025-09-18 | 6.580 | 6.580 | 6.580 | 6.580 | 6.482 | 0 |
| 2025-09-17 | 6.580 | 6.580 | 6.580 | 6.580 | 6.482 | 0 |
| 2025-09-16 | 6.530 | 6.580 | 6.530 | 6.580 | 6.482 | 864 |
| 2025-09-15 | 6.470 | 6.470 | 6.470 | 6.470 | 6.374 | 478 |
| 2025-09-12 | 6.485 | 6.485 | 6.485 | 6.485 | 6.389 | 0 |
| 2025-09-11 | 6.485 | 6.485 | 6.485 | 6.485 | 6.389 | 5 |
| 2025-09-10 | 6.240 | 6.240 | 6.200 | 6.200 | 6.108 | 506 |
| 2025-09-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.305 | 0 |
| 2025-09-08 | 6.380 | 6.380 | 6.380 | 6.380 | 6.285 | 3 |
| 2025-09-05 | 6.330 | 6.330 | 6.330 | 6.330 | 6.236 | 5 |
| 2025-09-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.502 | 0 |
| 2025-09-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.502 | 0 |
| 2025-09-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.502 | 0 |
| 2025-09-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.502 | 0 |
| 2025-08-29 | 6.725 | 6.725 | 6.725 | 6.725 | 6.625 | 0 |
| 2025-08-28 | 6.725 | 6.725 | 6.725 | 6.725 | 6.625 | 0 |
| 2025-08-27 | 6.725 | 6.725 | 6.725 | 6.725 | 6.625 | 0 |
| 2025-08-26 | 6.725 | 6.725 | 6.725 | 6.725 | 6.625 | 0 |
| 2025-08-22 | 6.725 | 6.730 | 6.720 | 6.725 | 6.625 | 556 |
| 2025-08-21 | 6.495 | 6.495 | 6.495 | 6.495 | 6.399 | 12 |
| 2025-08-20 | 6.648 | 6.648 | 6.600 | 6.600 | 6.502 | 141 |
| 2025-08-19 | 6.600 | 6.695 | 6.600 | 6.695 | 6.596 | 8 |
| 2025-08-18 | 6.555 | 6.584 | 6.555 | 6.584 | 6.486 | 2,846 |
| 2025-08-15 | 6.568 | 6.568 | 6.568 | 6.568 | 6.471 | 0 |
| 2025-08-14 | 6.568 | 6.568 | 6.568 | 6.568 | 6.471 | 14,724 |
| 2025-08-13 | 6.580 | 6.580 | 6.580 | 6.580 | 6.482 | 0 |
| 2025-08-12 | 6.580 | 6.580 | 6.580 | 6.580 | 6.482 | 487 |
| 2025-08-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.650 | 0 |
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.