Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6.960 | 6.960 | 6.795 | 6.855 | 6.652 | 4,875 |
| 2025-02-14 | 6.760 | 7.080 | 6.760 | 6.950 | 6.744 | 15,133 |
| 2025-02-13 | 6.680 | 6.920 | 6.680 | 6.880 | 6.676 | 10,230 |
| 2025-02-12 | 6.700 | 6.845 | 6.700 | 6.795 | 6.594 | 1,019 |
| 2025-02-11 | 6.930 | 6.930 | 6.800 | 6.820 | 6.618 | 1,147 |
| 2025-02-10 | 6.935 | 7.035 | 6.895 | 7.000 | 6.793 | 4,925 |
| 2025-02-07 | 6.915 | 6.925 | 6.885 | 6.920 | 6.715 | 329 |
| 2025-02-06 | 6.965 | 7.008 | 6.895 | 6.940 | 6.734 | 2,365 |
| 2025-02-05 | 7.015 | 7.015 | 6.880 | 6.895 | 6.691 | 1,981 |
| 2025-02-04 | 7.000 | 7.135 | 6.925 | 7.135 | 6.924 | 285 |
| 2025-02-03 | 7.000 | 7.000 | 6.885 | 6.885 | 6.681 | 90 |
| 2025-01-31 | 7.110 | 7.210 | 7.110 | 7.210 | 6.996 | 14 |
| 2025-01-30 | 7.080 | 7.080 | 7.080 | 7.080 | 6.870 | 1 |
| 2025-01-29 | 7.000 | 7.000 | 6.908 | 6.920 | 6.715 | 4,325 |
| 2025-01-28 | 7.240 | 7.280 | 7.190 | 7.280 | 7.064 | 405 |
| 2025-01-27 | 7.010 | 7.055 | 6.870 | 7.055 | 6.846 | 19,527 |
| 2025-01-24 | 7.065 | 7.135 | 6.945 | 6.985 | 6.778 | 7,414 |
| 2025-01-23 | 7.150 | 7.150 | 7.005 | 7.015 | 6.807 | 2,621 |
| 2025-01-22 | 7.100 | 7.248 | 7.100 | 7.240 | 7.025 | 70,166 |
| 2025-01-21 | 7.325 | 7.325 | 7.280 | 7.280 | 7.064 | 90 |
| 2025-01-20 | 7.310 | 7.445 | 7.310 | 7.420 | 7.200 | 781 |
| 2025-01-17 | 7.270 | 7.380 | 7.270 | 7.345 | 7.127 | 644 |
| 2025-01-16 | 7.190 | 7.190 | 7.100 | 7.160 | 6.948 | 377 |
| 2025-01-15 | 7.055 | 7.055 | 6.965 | 7.055 | 6.846 | 326 |
| 2025-01-14 | 7.170 | 7.170 | 7.070 | 7.070 | 6.861 | 619 |
| 2025-01-13 | 7.250 | 7.250 | 7.085 | 7.138 | 6.926 | 566 |
| 2025-01-10 | 7.445 | 7.485 | 7.285 | 7.285 | 7.069 | 3,105 |
| 2025-01-09 | 7.360 | 7.440 | 7.345 | 7.403 | 7.183 | 4,152 |
| 2025-01-08 | 7.825 | 7.865 | 7.430 | 7.505 | 7.283 | 5,412 |
| 2025-01-07 | 7.725 | 7.855 | 7.725 | 7.825 | 7.593 | 1,149 |
| 2025-01-06 | 7.860 | 7.860 | 7.720 | 7.725 | 7.496 | 694 |
| 2025-01-03 | 7.920 | 7.920 | 7.745 | 7.745 | 7.516 | 3 |
| 2025-01-02 | 7.740 | 7.755 | 7.575 | 7.755 | 7.525 | 3,821 |
| 2024-12-31 | 7.570 | 7.570 | 7.570 | 7.570 | 7.346 | 0 |
| 2024-12-30 | 7.845 | 7.845 | 7.560 | 7.570 | 7.346 | 2,757 |
| 2024-12-27 | 7.605 | 7.705 | 7.605 | 7.675 | 7.448 | 448 |
| 2024-12-24 | 7.555 | 7.555 | 7.555 | 7.555 | 7.331 | 0 |
| 2024-12-23 | 7.520 | 7.555 | 7.505 | 7.555 | 7.331 | 30 |
| 2024-12-20 | 7.340 | 7.340 | 7.340 | 7.340 | 7.123 | 2 |
| 2024-12-19 | 7.450 | 7.505 | 7.450 | 7.505 | 7.283 | 15 |
| 2024-12-18 | 7.655 | 7.800 | 7.600 | 7.600 | 7.375 | 20 |
| 2024-12-17 | 7.635 | 8.050 | 7.610 | 7.655 | 7.428 | 5,613 |
| 2024-12-16 | 7.970 | 7.970 | 7.765 | 7.765 | 7.535 | 150 |
| 2024-12-13 | 8.000 | 8.000 | 7.970 | 7.985 | 7.748 | 248 |
| 2024-12-12 | 8.270 | 8.270 | 8.085 | 8.085 | 7.845 | 12 |
| 2024-12-11 | 8.205 | 8.205 | 8.205 | 8.205 | 7.962 | 0 |
| 2024-12-10 | 8.270 | 8.270 | 8.085 | 8.205 | 7.962 | 20 |
| 2024-12-09 | 8.170 | 8.230 | 8.170 | 8.230 | 7.986 | 4,316 |
| 2024-12-06 | 8.245 | 8.245 | 8.245 | 8.245 | 8.001 | 1 |
| 2024-12-05 | 7.950 | 8.025 | 7.940 | 8.025 | 7.787 | 28 |
| 2024-12-04 | 8.040 | 8.040 | 7.985 | 7.985 | 7.748 | 19 |
| 2024-12-03 | 8.165 | 8.165 | 8.150 | 8.150 | 7.909 | 20 |
| 2024-12-02 | 8.000 | 8.245 | 7.950 | 8.180 | 7.938 | 139 |
| 2024-11-29 | 7.995 | 7.995 | 7.985 | 7.985 | 7.748 | 14 |
| 2024-11-28 | 8.045 | 8.100 | 8.045 | 8.100 | 7.860 | 25 |
| 2024-11-27 | 7.995 | 7.995 | 7.995 | 7.995 | 7.758 | 12 |
| 2024-11-26 | 8.000 | 8.045 | 8.000 | 8.045 | 7.807 | 14 |
| 2024-11-25 | 8.050 | 8.075 | 7.990 | 8.075 | 7.836 | 24,567 |
| 2024-11-22 | 7.685 | 7.840 | 7.685 | 7.840 | 7.608 | 2,822 |
| 2024-11-21 | 7.860 | 7.860 | 7.675 | 7.695 | 7.467 | 11,818 |
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.