Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	42.130	43.040	41.720	42.810	41.962	10,499
2024-06-11	43.440	43.440	42.180	42.250	41.413	14,208
2024-06-10	43.320	43.320	43.060	43.220	42.364	7,345
2024-06-07	43.460	43.860	43.200	43.400	42.540	13,044
2024-06-06	43.130	43.760	43.040	43.520	42.658	13,286
2024-06-05	43.110	43.380	42.920	42.990	42.138	12,729
2024-06-04	43.070	43.240	42.900	43.010	42.158	23,151
2024-06-03	43.200	43.480	42.820	43.400	42.540	13,055
2024-05-31	42.910	43.200	42.400	43.200	42.344	10,402
2024-05-30	42.660	43.100	42.660	42.870	42.021	20,284
2024-05-29	44.200	44.200	42.800	43.360	42.501	11,511
2024-05-28	44.280	44.880	44.280	44.280	43.403	12,617
2024-05-24	43.900	43.900	43.180	43.520	42.658	8,454
2024-05-23	44.240	44.240	43.880	44.200	43.324	3,029
2024-05-22	43.970	44.360	43.840	44.040	43.167	6,370
2024-05-21	44.730	44.860	43.780	44.120	43.246	6,148
2024-05-20	44.840	45.000	44.400	44.860	43.971	11,621
2024-05-17	45.220	45.220	44.200	44.430	43.236	36,666
2024-05-16	45.510	46.300	44.780	46.010	44.774	31,581
2024-05-15	43.400	46.300	43.400	45.550	44.326	84,717
2024-05-14	42.870	43.560	42.840	43.560	42.389	19,004
2024-05-13	42.810	43.180	42.780	43.090	41.932	9,286
2024-05-10	42.640	43.100	42.640	42.680	41.533	15,510
2024-05-09	42.600	42.880	42.100	42.660	41.514	10,304
2024-05-08	42.120	42.680	42.120	42.310	41.173	35,503
2024-05-07	41.600	42.060	41.500	41.600	40.482	11,210
2024-05-03	40.600	41.860	40.600	41.410	40.297	14,183
2024-05-02	41.240	41.240	40.320	40.670	39.577	9,820
2024-05-01	41.270	41.270	41.270	41.270	40.161	0
2024-04-30	41.550	41.680	41.080	41.270	40.161	9,524
2024-04-29	41.430	41.540	40.840	40.860	39.762	25,610
2024-04-26	40.500	41.420	40.500	41.210	40.103	33,089
2024-04-25	41.300	41.300	40.060	40.430	39.344	34,763
2024-04-24	41.310	41.680	41.040	41.120	40.015	13,134
2024-04-23	41.180	41.600	40.940	41.180	40.073	10,044
2024-04-22	40.900	41.380	40.720	41.020	39.918	40,745
2024-04-19	40.840	40.840	40.540	40.650	39.558	16,307
2024-04-18	41.400	41.400	40.660	41.180	40.073	8,813
2024-04-17	41.600	41.600	41.100	41.350	40.239	19,938
2024-04-16	41.760	41.760	41.120	41.530	40.414	10,629
2024-04-15	42.290	42.820	42.000	42.760	41.611	28,495
2024-04-12	44.490	45.000	41.260	41.660	40.540	60,281
2024-04-11	44.480	45.200	44.480	44.690	43.489	42,030
2024-04-10	44.000	44.740	43.760	44.280	43.090	9,308
2024-04-09	43.700	44.500	43.700	44.020	42.837	20,972
2024-04-08	42.400	44.080	42.400	43.870	42.691	17,394
2024-04-05	41.660	42.140	41.500	41.780	40.657	14,292
2024-04-04	43.050	43.180	42.460	42.540	41.397	19,488
2024-04-03	43.640	43.640	42.700	43.220	42.059	16,863
2024-04-02	45.160	45.180	43.560	43.810	42.633	18,191
2024-03-28	44.590	45.380	44.580	45.370	44.151	14,092
2024-03-27	44.685	44.850	44.420	44.655	43.455	26,693
2024-03-26	44.070	44.700	44.070	44.160	42.973	15,291
2024-03-25	44.190	44.250	43.630	44.120	42.934	34,037
2024-03-22	44.290	44.290	43.890	44.265	43.075	7,185
2024-03-21	43.940	44.500	43.940	44.130	42.944	59,316
2024-03-20	43.690	43.690	43.290	43.575	42.404	52,149
2024-03-19	43.455	43.860	42.940	43.730	42.555	35,178
2024-03-18	44.020	44.410	43.440	43.575	42.404	10,252
2024-03-15	43.985	44.480	43.800	43.955	42.774	14,354

← NewerPage 11 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.