Industrie De Nora S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.065 | 8.065 | 7.905 | 7.925 | 7.690 | 9,358 |
| 2024-11-19 | 7.980 | 8.145 | 7.980 | 8.015 | 7.778 | 10,481 |
| 2024-11-18 | 8.290 | 8.290 | 7.940 | 7.940 | 7.705 | 1,582 |
| 2024-11-15 | 8.390 | 8.435 | 8.285 | 8.310 | 8.064 | 5,514 |
| 2024-11-14 | 8.045 | 8.465 | 8.045 | 8.350 | 8.103 | 1,122 |
| 2024-11-13 | 8.865 | 8.955 | 8.140 | 8.140 | 7.899 | 1,494 |
| 2024-11-12 | 9.060 | 9.135 | 8.835 | 8.980 | 8.714 | 21,028 |
| 2024-11-11 | 8.850 | 8.965 | 8.760 | 8.965 | 8.699 | 8,929 |
| 2024-11-08 | 8.980 | 8.980 | 8.715 | 8.760 | 8.500 | 10,883 |
| 2024-11-07 | 8.990 | 9.165 | 8.990 | 9.135 | 8.864 | 17,103 |
| 2024-11-06 | 9.095 | 9.115 | 8.775 | 8.850 | 8.588 | 446 |
| 2024-11-05 | 9.380 | 9.420 | 9.280 | 9.280 | 9.005 | 248 |
| 2024-11-04 | 9.000 | 9.055 | 9.000 | 9.055 | 8.787 | 6 |
| 2024-11-01 | 8.755 | 8.755 | 8.755 | 8.755 | 8.496 | 0 |
| 2024-10-31 | 8.880 | 8.880 | 8.775 | 8.775 | 8.515 | 6 |
| 2024-10-30 | 8.970 | 9.025 | 8.970 | 9.025 | 8.758 | 11,602 |
| 2024-10-29 | 9.090 | 9.090 | 9.065 | 9.065 | 8.796 | 13 |
| 2024-10-28 | 9.140 | 9.140 | 9.110 | 9.120 | 8.850 | 3 |
| 2024-10-25 | 9.015 | 9.015 | 9.015 | 9.015 | 8.748 | 1 |
| 2024-10-24 | 9.080 | 9.080 | 9.015 | 9.015 | 8.748 | 6 |
| 2024-10-23 | 9.045 | 9.055 | 8.946 | 8.946 | 8.681 | 54 |
| 2024-10-22 | 8.920 | 8.950 | 8.920 | 8.950 | 8.685 | 15,003 |
| 2024-10-21 | 8.970 | 9.055 | 8.970 | 9.055 | 8.787 | 7 |
| 2024-10-18 | 9.145 | 9.220 | 9.145 | 9.150 | 8.879 | 11 |
| 2024-10-17 | 9.090 | 9.140 | 9.070 | 9.140 | 8.869 | 52 |
| 2024-10-16 | 8.800 | 9.075 | 8.800 | 9.055 | 8.787 | 5,872 |
| 2024-10-15 | 9.050 | 9.050 | 9.050 | 9.050 | 8.782 | 1 |
| 2024-10-14 | 8.955 | 8.955 | 8.955 | 8.955 | 8.690 | 0 |
| 2024-10-11 | 8.815 | 8.820 | 8.815 | 8.820 | 8.559 | 4 |
| 2024-10-10 | 9.095 | 9.120 | 8.965 | 8.965 | 8.699 | 841 |
| 2024-10-09 | 9.015 | 9.190 | 9.015 | 9.128 | 8.857 | 98,337 |
| 2024-10-08 | 8.840 | 8.890 | 8.825 | 8.885 | 8.622 | 12 |
| 2024-10-07 | 9.340 | 9.340 | 9.180 | 9.180 | 8.908 | 3 |
| 2024-10-04 | 9.210 | 9.230 | 9.165 | 9.185 | 8.913 | 666 |
| 2024-10-03 | 9.265 | 9.265 | 9.215 | 9.215 | 8.942 | 36 |
| 2024-10-02 | 9.395 | 9.395 | 9.395 | 9.395 | 9.117 | 0 |
| 2024-10-01 | 9.460 | 9.460 | 9.395 | 9.395 | 9.117 | 108 |
| 2024-09-30 | 9.530 | 9.530 | 9.365 | 9.460 | 9.180 | 9,571 |
| 2024-09-27 | 9.580 | 9.580 | 9.485 | 9.560 | 9.277 | 32 |
| 2024-09-26 | 9.430 | 9.485 | 9.425 | 9.480 | 9.199 | 57 |
| 2024-09-25 | 9.295 | 9.390 | 9.260 | 9.350 | 9.073 | 989 |
| 2024-09-24 | 9.350 | 9.365 | 9.290 | 9.310 | 9.034 | 20 |
| 2024-09-23 | 9.085 | 9.190 | 9.085 | 9.185 | 8.913 | 462 |
| 2024-09-20 | 9.690 | 9.690 | 9.115 | 9.115 | 8.845 | 2,032 |
| 2024-09-19 | 9.635 | 9.640 | 9.485 | 9.515 | 9.233 | 1,191 |
| 2024-09-18 | 9.410 | 9.520 | 9.405 | 9.510 | 9.228 | 5,537 |
| 2024-09-17 | 9.355 | 9.515 | 9.355 | 9.515 | 9.233 | 513 |
| 2024-09-16 | 9.405 | 9.410 | 9.395 | 9.395 | 9.117 | 478 |
| 2024-09-13 | 9.430 | 9.525 | 9.430 | 9.505 | 9.223 | 367 |
| 2024-09-12 | 9.560 | 9.560 | 9.465 | 9.515 | 9.233 | 516 |
| 2024-09-11 | 9.045 | 9.415 | 9.015 | 9.325 | 9.049 | 2,671 |
| 2024-09-10 | 9.245 | 9.245 | 8.930 | 8.930 | 8.665 | 7,032 |
| 2024-09-09 | 9.500 | 9.500 | 9.145 | 9.260 | 8.986 | 19,373 |
| 2024-09-06 | 9.440 | 9.495 | 9.155 | 9.155 | 8.884 | 2,292 |
| 2024-09-05 | 9.545 | 9.550 | 9.460 | 9.470 | 9.189 | 1,806 |
| 2024-09-04 | 9.615 | 9.615 | 9.615 | 9.615 | 9.330 | 0 |
| 2024-09-03 | 10.050 | 10.050 | 9.615 | 9.615 | 9.330 | 7 |
| 2024-09-02 | 10.100 | 10.100 | 10.100 | 10.100 | 9.801 | 0 |
| 2024-08-30 | 9.930 | 10.130 | 9.930 | 10.100 | 9.801 | 25,294 |
| 2024-08-29 | 9.915 | 9.975 | 9.865 | 9.940 | 9.645 | 43,842 |
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.