Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 6.890 | 7.055 | 6.595 | 6.930 | 6.725 | 3,415 |
| 2025-05-14 | 7.195 | 7.195 | 6.793 | 6.970 | 6.763 | 4,101 |
| 2025-05-13 | 6.855 | 6.928 | 6.810 | 6.868 | 6.664 | 2,410 |
| 2025-05-12 | 6.945 | 6.945 | 6.900 | 6.900 | 6.696 | 2,095 |
| 2025-05-09 | 6.685 | 6.685 | 6.685 | 6.685 | 6.487 | 12 |
| 2025-05-08 | 6.780 | 6.780 | 6.570 | 6.745 | 6.545 | 81 |
| 2025-05-07 | 6.463 | 6.463 | 6.463 | 6.463 | 6.271 | 0 |
| 2025-05-06 | 6.655 | 6.665 | 6.390 | 6.463 | 6.271 | 4,174 |
| 2025-05-02 | 6.395 | 6.535 | 6.395 | 6.535 | 6.341 | 11 |
| 2025-05-01 | 6.349 | 6.349 | 6.349 | 6.349 | 6.161 | 0 |
| 2025-04-30 | 6.170 | 6.425 | 6.170 | 6.349 | 6.161 | 19,468 |
| 2025-04-29 | 6.205 | 6.390 | 6.205 | 6.258 | 6.072 | 534 |
| 2025-04-28 | 6.210 | 6.210 | 6.190 | 6.195 | 6.011 | 362 |
| 2025-04-25 | 6.180 | 6.180 | 6.135 | 6.135 | 5.953 | 1,050 |
| 2025-04-24 | 6.025 | 6.070 | 6.015 | 6.060 | 5.880 | 909 |
| 2025-04-23 | 6.040 | 6.130 | 5.950 | 6.063 | 5.883 | 2,511 |
| 2025-04-22 | 6.000 | 6.000 | 5.975 | 5.988 | 5.810 | 415 |
| 2025-04-17 | 6.100 | 6.110 | 5.950 | 5.970 | 5.793 | 14,720 |
| 2025-04-16 | 6.210 | 6.210 | 6.150 | 6.150 | 5.968 | 789 |
| 2025-04-15 | 6.283 | 6.283 | 6.085 | 6.265 | 6.079 | 4,810 |
| 2025-04-14 | 6.420 | 6.420 | 6.245 | 6.245 | 6.060 | 593 |
| 2025-04-11 | 6.445 | 6.455 | 6.355 | 6.355 | 6.167 | 1,201 |
| 2025-04-10 | 6.530 | 6.530 | 6.420 | 6.420 | 6.230 | 227 |
| 2025-04-09 | 5.910 | 6.215 | 5.910 | 6.215 | 6.031 | 1,203 |
| 2025-04-08 | 6.260 | 6.260 | 6.055 | 6.165 | 5.982 | 1,448 |
| 2025-04-07 | 5.465 | 6.175 | 5.465 | 6.175 | 5.992 | 283 |
| 2025-04-04 | 6.205 | 6.345 | 5.910 | 5.990 | 5.813 | 1,517 |
| 2025-04-03 | 6.290 | 6.365 | 6.255 | 6.255 | 6.070 | 893 |
| 2025-04-02 | 6.065 | 6.340 | 6.065 | 6.340 | 6.152 | 1,867 |
| 2025-04-01 | 6.245 | 6.245 | 5.945 | 6.000 | 5.822 | 154 |
| 2025-03-31 | 6.505 | 6.505 | 6.285 | 6.285 | 6.099 | 71 |
| 2025-03-28 | 6.710 | 6.710 | 6.455 | 6.560 | 6.366 | 218 |
| 2025-03-27 | 6.755 | 6.765 | 6.495 | 6.765 | 6.565 | 71 |
| 2025-03-26 | 6.935 | 6.935 | 6.755 | 6.755 | 6.555 | 313 |
| 2025-03-25 | 6.665 | 6.870 | 6.665 | 6.870 | 6.666 | 173 |
| 2025-03-24 | 6.985 | 6.985 | 6.635 | 6.635 | 6.438 | 642 |
| 2025-03-21 | 6.860 | 7.020 | 6.795 | 6.795 | 6.594 | 679 |
| 2025-03-20 | 7.540 | 7.780 | 7.000 | 7.020 | 6.812 | 17,246 |
| 2025-03-19 | 8.410 | 8.435 | 7.525 | 7.880 | 7.647 | 3,258 |
| 2025-03-18 | 9.760 | 10.410 | 9.760 | 10.060 | 9.762 | 1,882 |
| 2025-03-17 | 9.695 | 9.950 | 9.490 | 9.930 | 9.636 | 702 |
| 2025-03-14 | 9.445 | 9.590 | 9.390 | 9.560 | 9.277 | 226 |
| 2025-03-13 | 9.375 | 9.780 | 9.345 | 9.465 | 9.185 | 4,066 |
| 2025-03-12 | 9.380 | 9.405 | 9.380 | 9.405 | 9.126 | 15 |
| 2025-03-11 | 9.395 | 9.450 | 9.195 | 9.195 | 8.923 | 204 |
| 2025-03-10 | 9.260 | 9.415 | 9.260 | 9.350 | 9.073 | 115 |
| 2025-03-07 | 8.400 | 9.405 | 8.400 | 9.350 | 9.073 | 179 |
| 2025-03-06 | 9.245 | 9.365 | 9.140 | 9.365 | 9.088 | 1,540 |
| 2025-03-05 | 9.040 | 9.315 | 9.040 | 9.065 | 8.796 | 594 |
| 2025-03-04 | 8.825 | 9.100 | 8.775 | 8.790 | 8.530 | 154 |
| 2025-03-03 | 9.130 | 9.130 | 8.810 | 8.850 | 8.588 | 102 |
| 2025-02-28 | 8.950 | 8.950 | 8.905 | 8.910 | 8.646 | 74 |
| 2025-02-27 | 9.105 | 9.105 | 9.105 | 9.105 | 8.835 | 0 |
| 2025-02-26 | 8.940 | 9.210 | 8.760 | 9.105 | 8.835 | 9,611 |
| 2025-02-25 | 8.630 | 8.865 | 8.630 | 8.865 | 8.602 | 799 |
| 2025-02-24 | 8.625 | 8.660 | 8.595 | 8.595 | 8.340 | 26 |
| 2025-02-21 | 8.480 | 8.815 | 8.480 | 8.705 | 8.447 | 3,565 |
| 2025-02-20 | 8.455 | 8.650 | 8.305 | 8.505 | 8.253 | 357 |
| 2025-02-19 | 7.985 | 8.655 | 7.860 | 8.615 | 8.360 | 4,305 |
| 2025-02-18 | 6.845 | 7.600 | 6.800 | 7.405 | 7.186 | 1,963 |
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.