Interpump Group S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	38.210	38.280	37.880	37.880	37.130	3,847
2024-09-04	38.240	38.240	37.800	38.210	37.453	8,260
2024-09-03	39.340	39.540	38.520	38.740	37.972	5,923
2024-09-02	39.540	39.540	39.000	39.500	38.717	7,771
2024-08-30	39.080	39.940	39.080	39.710	38.923	13,650
2024-08-29	38.360	39.220	38.360	39.030	38.257	21,112
2024-08-28	38.340	38.640	38.340	38.420	37.659	2,335
2024-08-27	38.370	38.440	38.220	38.370	37.610	7,825
2024-08-23	38.340	38.680	38.340	38.350	37.590	1,993
2024-08-22	38.420	38.420	38.200	38.270	37.512	3,494
2024-08-21	38.400	38.460	37.940	37.980	37.228	5,512
2024-08-20	38.500	38.860	38.100	38.250	37.492	6,412
2024-08-19	38.100	38.520	38.100	38.290	37.531	4,003
2024-08-16	38.010	38.540	37.880	38.170	37.414	5,790
2024-08-15	37.230	37.230	37.230	37.230	36.492	0
2024-08-14	37.060	37.540	36.920	37.490	36.747	6,691
2024-08-13	37.370	37.500	36.660	36.940	36.208	30,489
2024-08-12	37.270	37.640	37.270	37.270	36.532	9,017
2024-08-09	36.860	37.540	36.720	37.020	36.287	8,416
2024-08-08	37.290	37.360	36.580	36.800	36.071	18,616
2024-08-07	37.160	37.780	35.140	37.020	36.287	38,297
2024-08-06	37.020	37.660	36.420	36.690	35.963	4,048
2024-08-05	37.240	37.240	36.140	36.860	36.130	12,029
2024-08-02	38.460	38.460	37.200	37.390	36.649	21,111
2024-08-01	39.640	39.640	38.700	39.110	38.335	12,643
2024-07-31	40.020	40.460	40.020	40.300	39.502	7,116
2024-07-30	39.500	39.940	39.240	39.790	39.002	20,202
2024-07-29	39.910	40.440	39.540	39.630	38.845	10,092
2024-07-26	39.440	40.180	39.180	39.790	39.002	14,987
2024-07-25	41.880	41.880	38.820	39.520	38.737	27,404
2024-07-24	42.520	42.680	42.320	42.420	41.580	7,024
2024-07-23	42.520	42.880	42.360	42.370	41.531	7,485
2024-07-22	42.320	42.980	42.320	42.910	42.060	27,236
2024-07-19	41.940	42.140	41.860	41.920	41.089	8,860
2024-07-18	42.170	42.840	41.760	42.310	41.472	5,916
2024-07-17	42.480	42.540	42.220	42.420	41.580	324
2024-07-16	42.440	42.460	41.500	42.050	41.217	4,577
2024-07-15	42.820	42.820	42.520	42.640	41.795	2,467
2024-07-12	42.520	43.260	42.520	43.150	42.295	3,518
2024-07-11	41.860	42.680	41.760	42.520	41.678	3,597
2024-07-10	41.200	42.040	41.200	41.430	40.609	9,005
2024-07-09	41.390	41.680	40.840	41.000	40.188	3,567
2024-07-08	41.840	42.200	41.260	41.820	40.991	13,542
2024-07-05	42.050	42.420	41.900	42.250	41.413	19,001
2024-07-04	41.680	42.000	41.680	41.680	40.854	6,917
2024-07-03	41.340	41.680	41.340	41.390	40.570	4,993
2024-07-02	41.200	41.200	40.480	40.690	39.884	2,486
2024-07-01	41.780	42.000	40.900	41.410	40.590	5,234
2024-06-28	41.560	41.740	41.560	41.570	40.746	2,960
2024-06-27	41.210	41.400	40.740	41.330	40.511	2,691
2024-06-26	41.600	41.600	40.840	41.180	40.364	3,437
2024-06-25	42.520	42.540	41.680	42.250	41.413	3,275
2024-06-24	41.740	42.700	41.740	42.330	41.491	7,270
2024-06-21	41.840	41.840	41.640	41.640	40.815	2,852
2024-06-20	41.400	41.940	41.400	41.940	41.109	2,482
2024-06-19	41.140	41.300	40.980	41.020	40.207	10,802
2024-06-18	40.900	41.300	40.900	41.210	40.394	15,049
2024-06-17	41.020	41.200	40.640	41.040	40.227	12,035
2024-06-14	41.840	41.840	40.300	40.550	39.747	11,474
2024-06-13	42.620	42.620	41.740	41.880	41.050	11,653

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3500 EUR
2025-05-19	0.3300 EUR
2024-05-20	0.3200 EUR
2023-05-22	0.3000 EUR
2022-05-23	0.2800 EUR
2021-05-24	0.2600 EUR
2020-05-18	0.2500 EUR
2019-05-20	0.2200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.