Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	44.160	44.460	43.910	44.285	43.095	5,733
2024-03-13	43.460	44.250	43.460	43.690	42.516	35,988
2024-03-12	43.740	43.880	43.260	43.585	42.414	76,820
2024-03-11	43.915	43.915	43.340	43.915	42.735	144,428
2024-03-08	44.060	44.630	43.770	44.540	43.343	24,661
2024-03-07	44.020	44.210	43.600	43.640	42.467	11,783
2024-03-06	43.405	44.080	43.350	43.495	42.326	21,097
2024-03-05	43.805	43.930	43.360	43.805	42.628	13,094
2024-03-04	44.040	44.040	43.750	43.865	42.686	19,999
2024-03-01	44.030	44.300	43.400	43.575	42.404	38,533
2024-02-29	44.245	44.630	43.630	43.845	42.667	23,671
2024-02-28	44.610	44.610	44.050	44.315	43.124	6,102
2024-02-27	44.775	44.780	44.400	44.655	43.455	6,287
2024-02-26	44.450	45.080	44.290	44.530	43.333	9,129
2024-02-23	44.635	44.820	44.350	44.800	43.596	8,212
2024-02-22	45.045	45.200	44.600	44.880	43.674	19,776
2024-02-21	43.700	44.440	43.620	44.410	43.217	9,421
2024-02-20	43.935	44.040	43.500	43.730	42.555	9,682
2024-02-19	43.965	44.050	43.510	43.555	42.385	12,190
2024-02-16	43.770	43.990	43.510	43.690	42.516	21,446
2024-02-15	45.640	45.950	43.740	43.905	42.725	50,670
2024-02-14	42.785	45.480	42.540	45.200	43.985	48,469
2024-02-13	43.600	43.790	42.890	42.890	41.737	124,159
2024-02-12	43.165	43.740	43.030	43.240	42.078	80,908
2024-02-09	42.520	43.240	42.240	42.960	41.806	22,426
2024-02-08	42.625	43.140	42.179	42.695	41.548	42,728
2024-02-07	43.790	43.790	42.630	42.840	41.689	39,386
2024-02-06	44.470	45.180	43.340	44.110	42.925	159,011
2024-02-05	47.825	47.900	46.930	46.950	45.688	12,459
2024-02-02	47.600	48.130	47.600	47.825	46.540	50,293
2024-02-01	46.140	48.130	45.680	47.240	45.971	21,131
2024-01-31	46.200	46.200	45.920	46.190	44.949	6,402
2024-01-30	46.070	46.780	46.020	46.450	45.202	11,280
2024-01-29	47.420	47.420	44.700	46.205	44.963	48,240
2024-01-26	46.460	47.490	46.460	47.310	46.039	19,894
2024-01-25	46.110	46.770	46.110	46.735	45.479	4,394
2024-01-24	45.720	46.300	45.670	46.010	44.774	8,444
2024-01-23	45.555	46.270	45.450	46.000	44.764	3,765
2024-01-22	45.780	46.300	45.320	45.465	44.243	12,556
2024-01-19	46.685	46.740	45.410	45.805	44.574	15,461
2024-01-18	45.130	46.380	45.130	45.955	44.720	13,482
2024-01-17	44.890	45.470	44.700	44.910	43.703	76,247
2024-01-16	45.610	45.930	45.290	45.690	44.462	93,651
2024-01-15	46.695	47.250	46.370	46.990	45.727	57,963
2024-01-12	46.615	47.090	46.270	46.810	45.552	47,578
2024-01-11	46.510	47.120	46.090	46.530	45.280	19,917
2024-01-10	46.030	46.450	46.000	46.060	44.822	15,657
2024-01-09	46.080	46.330	45.920	46.130	44.890	33,756
2024-01-08	45.805	46.310	45.650	45.700	44.472	43,534
2024-01-05	45.200	46.000	44.650	45.750	44.521	101,043
2024-01-04	45.290	45.540	44.860	45.360	44.141	10,304
2024-01-03	46.100	46.100	44.930	45.425	44.204	7,669
2024-01-02	46.820	47.340	45.980	46.245	45.002	28,440
2023-12-29	46.695	47.050	46.680	46.800	45.542	14,182
2023-12-28	46.880	47.190	46.580	47.185	45.917	16,968
2023-12-27	46.720	47.180	46.720	46.810	45.552	8,191
2023-12-22	46.705	46.950	46.570	46.775	45.518	6,410
2023-12-21	46.750	46.750	46.240	46.735	45.479	5,446
2023-12-20	46.550	47.060	46.100	46.450	45.202	15,932
2023-12-19	46.320	46.860	46.320	46.715	45.460	17,714

← NewerPage 12 of 22 · 1,269 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.