Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	46.600	46.600	45.920	46.315	45.070	9,487
2023-12-15	46.695	47.270	46.360	46.950	45.688	66,730
2023-12-14	45.460	47.010	45.460	46.755	45.499	24,069
2023-12-13	44.840	45.190	44.830	45.095	43.883	9,392
2023-12-12	45.065	45.140	44.660	45.095	43.883	49,829
2023-12-11	44.480	45.060	44.480	44.590	43.392	13,596
2023-12-08	44.150	44.720	43.880	44.695	43.494	4,553
2023-12-07	43.740	44.500	43.470	44.325	43.134	40,068
2023-12-06	42.280	43.920	42.280	43.620	42.448	38,940
2023-12-05	41.920	42.190	41.920	41.965	40.837	22,871
2023-12-04	42.920	42.920	41.810	42.170	41.037	31,077
2023-12-01	42.510	42.960	42.430	42.810	41.660	16,262
2023-11-30	42.665	42.830	42.140	42.430	41.290	20,795
2023-11-29	41.800	42.700	41.800	42.440	41.300	14,989
2023-11-28	42.010	42.070	41.400	41.925	40.798	5,390
2023-11-27	42.305	42.900	41.930	42.030	40.901	11,941
2023-11-24	42.240	42.520	42.240	42.285	41.149	7,150
2023-11-23	42.560	42.570	42.100	42.570	41.426	23,677
2023-11-22	42.040	42.590	41.950	42.010	40.881	27,547
2023-11-21	42.685	43.000	41.650	41.690	40.570	15,775
2023-11-20	42.850	42.850	42.390	42.530	41.387	21,053
2023-11-17	42.635	43.020	42.240	42.315	41.178	43,475
2023-11-16	44.000	44.200	43.200	43.360	42.195	11,661
2023-11-15	43.870	44.980	43.870	44.715	43.513	25,456
2023-11-14	42.215	43.900	42.070	43.350	42.185	28,076
2023-11-13	41.935	42.524	41.570	42.080	40.949	45,668
2023-11-10	41.805	41.930	40.400	41.845	40.721	65,539
2023-11-09	41.240	42.050	41.240	41.525	40.409	38,162
2023-11-08	40.715	41.300	40.430	40.850	39.752	41,321
2023-11-07	41.125	41.430	40.870	41.055	39.952	7,271
2023-11-06	41.370	41.500	40.610	40.655	39.563	38,478
2023-11-03	41.475	41.550	39.930	41.085	39.981	110,939
2023-11-02	39.710	41.320	39.710	40.900	39.801	20,513
2023-11-01	39.320	39.550	38.860	39.495	38.434	11,520
2023-10-31	39.005	39.480	39.005	39.005	37.957	57,206
2023-10-30	39.360	39.460	38.650	38.755	37.714	57,528
2023-10-27	39.260	39.510	38.880	39.290	38.234	62,333
2023-10-26	39.455	39.970	39.020	39.815	38.745	36,553
2023-10-25	40.315	40.320	39.700	39.945	38.872	19,857
2023-10-24	40.520	40.730	40.020	40.570	39.480	15,030
2023-10-23	39.670	40.400	39.510	40.325	39.241	9,103
2023-10-20	40.100	40.100	39.380	39.380	38.322	181,772
2023-10-19	40.355	41.060	40.120	40.735	39.640	51,458
2023-10-18	42.160	42.160	40.470	40.735	39.640	33,957
2023-10-17	42.550	42.750	41.750	42.080	40.949	15,476
2023-10-16	42.635	42.890	42.140	42.570	41.426	5,911
2023-10-13	42.645	43.260	42.380	43.025	41.869	14,608
2023-10-12	43.540	44.150	43.540	43.770	42.594	22,810
2023-10-11	43.135	43.250	42.700	42.970	41.815	37,454
2023-10-10	42.400	43.310	42.280	43.240	42.078	15,985
2023-10-09	42.365	42.420	41.720	41.730	40.609	12,897
2023-10-06	42.000	42.920	41.880	42.625	41.480	12,870
2023-10-05	41.955	42.170	41.780	41.945	40.818	15,983
2023-10-04	42.290	42.290	41.600	42.000	40.871	14,534
2023-10-03	42.705	43.110	42.300	42.715	41.567	9,104
2023-10-02	43.535	43.810	42.920	42.960	41.806	20,753
2023-09-29	43.525	44.340	43.470	44.190	43.003	15,443
2023-09-28	42.745	42.900	42.150	42.735	41.587	34,515
2023-09-27	42.480	42.850	42.480	42.480	41.338	24,006
2023-09-26	42.960	43.000	42.400	42.820	41.669	11,714

← NewerPage 13 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.