Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.650 | 375 |
| 2025-08-07 | 6.730 | 6.790 | 6.720 | 6.720 | 6.620 | 0 |
| 2025-08-06 | 6.570 | 6.570 | 6.570 | 6.570 | 6.472 | 420 |
| 2025-08-05 | 6.525 | 6.565 | 6.525 | 6.565 | 6.468 | 403 |
| 2025-08-04 | 6.488 | 6.490 | 6.440 | 6.490 | 6.394 | 1,445 |
| 2025-08-01 | 6.615 | 6.615 | 6.615 | 6.615 | 6.517 | 0 |
| 2025-07-31 | 6.695 | 6.800 | 6.335 | 6.335 | 6.241 | 221 |
| 2025-07-30 | 6.920 | 7.005 | 6.840 | 6.840 | 6.738 | 1,224 |
| 2025-07-29 | 6.935 | 6.935 | 6.935 | 6.935 | 6.832 | 0 |
| 2025-07-28 | 6.950 | 7.035 | 6.910 | 6.935 | 6.832 | 1,799 |
| 2025-07-25 | 6.900 | 6.925 | 6.900 | 6.920 | 6.817 | 3,723 |
| 2025-07-24 | 6.925 | 6.925 | 6.820 | 6.820 | 6.719 | 370 |
| 2025-07-23 | 7.020 | 7.100 | 6.970 | 6.970 | 6.867 | 1,608 |
| 2025-07-22 | 6.745 | 6.745 | 6.745 | 6.745 | 6.645 | 0 |
| 2025-07-21 | 6.745 | 6.745 | 6.745 | 6.745 | 6.645 | 0 |
| 2025-07-18 | 6.745 | 6.745 | 6.745 | 6.745 | 6.645 | 0 |
| 2025-07-17 | 6.490 | 6.745 | 6.490 | 6.745 | 6.645 | 26 |
| 2025-07-16 | 6.515 | 6.515 | 6.515 | 6.515 | 6.418 | 1 |
| 2025-07-15 | 6.795 | 6.800 | 6.790 | 6.800 | 6.699 | 1,067 |
| 2025-07-14 | 6.535 | 6.535 | 6.535 | 6.535 | 6.438 | 2 |
| 2025-07-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.798 | 0 |
| 2025-07-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.798 | 50 |
| 2025-07-09 | 6.855 | 6.855 | 6.855 | 6.855 | 6.753 | 10 |
| 2025-07-08 | 6.800 | 6.800 | 6.640 | 6.715 | 6.615 | 16,973 |
| 2025-07-07 | 6.725 | 6.725 | 6.725 | 6.725 | 6.625 | 0 |
| 2025-07-04 | 6.930 | 6.930 | 6.725 | 6.725 | 6.625 | 274 |
| 2025-07-03 | 6.470 | 6.775 | 6.470 | 6.775 | 6.674 | 31 |
| 2025-07-02 | 6.645 | 6.645 | 6.515 | 6.585 | 6.487 | 203 |
| 2025-07-01 | 6.585 | 6.585 | 6.585 | 6.585 | 6.487 | 0 |
| 2025-06-30 | 6.705 | 6.705 | 6.705 | 6.705 | 6.605 | 191 |
| 2025-06-27 | 6.483 | 6.483 | 6.460 | 6.460 | 6.364 | 166 |
| 2025-06-26 | 6.375 | 6.470 | 6.370 | 6.370 | 6.275 | 706 |
| 2025-06-25 | 6.375 | 6.375 | 6.360 | 6.360 | 6.266 | 97 |
| 2025-06-24 | 6.265 | 6.335 | 6.265 | 6.315 | 6.221 | 927 |
| 2025-06-23 | 6.185 | 6.185 | 6.075 | 6.085 | 5.995 | 191 |
| 2025-06-20 | 6.210 | 6.210 | 6.210 | 6.210 | 6.118 | 276 |
| 2025-06-19 | 6.170 | 6.225 | 6.133 | 6.225 | 6.133 | 312 |
| 2025-06-18 | 6.360 | 6.360 | 6.158 | 6.190 | 6.098 | 3,658 |
| 2025-06-17 | 6.315 | 6.320 | 6.235 | 6.320 | 6.226 | 976 |
| 2025-06-16 | 6.245 | 6.490 | 6.245 | 6.375 | 6.280 | 7,802 |
| 2025-06-13 | 6.480 | 6.480 | 6.335 | 6.345 | 6.251 | 449 |
| 2025-06-12 | 6.690 | 6.693 | 6.645 | 6.665 | 6.566 | 1,145 |
| 2025-06-11 | 6.800 | 6.825 | 6.705 | 6.720 | 6.620 | 1,902 |
| 2025-06-10 | 6.680 | 6.780 | 6.525 | 6.780 | 6.679 | 1,597 |
| 2025-06-09 | 6.625 | 6.625 | 6.515 | 6.535 | 6.438 | 1,918 |
| 2025-06-06 | 6.545 | 6.590 | 6.440 | 6.480 | 6.384 | 51,823 |
| 2025-06-05 | 6.605 | 6.635 | 6.485 | 6.530 | 6.433 | 1,846 |
| 2025-06-04 | 6.635 | 6.635 | 6.545 | 6.545 | 6.448 | 41 |
| 2025-06-03 | 6.385 | 6.525 | 6.270 | 6.525 | 6.428 | 10,480 |
| 2025-06-02 | 6.540 | 6.540 | 6.290 | 6.300 | 6.206 | 1,581 |
| 2025-05-30 | 6.490 | 6.536 | 6.490 | 6.536 | 6.439 | 26,594 |
| 2025-05-29 | 6.495 | 6.495 | 6.465 | 6.465 | 6.369 | 78 |
| 2025-05-28 | 6.400 | 6.525 | 6.400 | 6.515 | 6.418 | 987 |
| 2025-05-27 | 6.485 | 6.578 | 6.460 | 6.508 | 6.411 | 4,344 |
| 2025-05-23 | 6.455 | 6.455 | 6.455 | 6.455 | 6.359 | 32 |
| 2025-05-22 | 6.845 | 6.845 | 6.360 | 6.390 | 6.295 | 911 |
| 2025-05-21 | 6.605 | 6.608 | 6.560 | 6.580 | 6.482 | 482 |
| 2025-05-20 | 6.735 | 6.735 | 6.600 | 6.600 | 6.502 | 12 |
| 2025-05-19 | 6.765 | 6.765 | 6.765 | 6.765 | 6.665 | 263 |
| 2025-05-16 | 7.040 | 7.040 | 6.930 | 6.930 | 6.725 | 519 |
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.