Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	43.300	43.300	42.630	43.260	42.098	14,148
2023-09-22	43.600	43.800	43.350	43.475	42.307	28,114
2023-09-21	45.140	45.140	43.460	43.825	42.647	31,787
2023-09-20	44.710	45.700	44.710	45.370	44.151	16,630
2023-09-19	44.660	44.660	44.240	44.460	43.265	14,425
2023-09-18	45.330	45.390	44.700	45.075	43.864	9,179
2023-09-15	45.350	45.570	45.100	45.525	44.302	56,196
2023-09-14	43.955	45.010	43.720	44.490	43.294	21,587
2023-09-13	44.990	44.990	43.800	44.040	42.857	45,394
2023-09-12	45.455	45.480	44.570	44.635	43.436	13,500
2023-09-11	45.650	45.900	45.140	45.760	44.530	12,773
2023-09-08	45.820	45.820	45.060	45.155	43.942	25,584
2023-09-07	46.400	46.400	45.440	45.895	44.662	14,527
2023-09-06	46.590	46.710	46.270	46.430	45.182	9,140
2023-09-05	47.070	47.070	46.610	47.015	45.752	2,145
2023-09-04	46.920	47.170	46.920	46.990	45.727	10,783
2023-09-01	46.920	47.030	46.350	46.480	45.231	15,360
2023-08-31	46.960	46.960	46.960	46.960	45.698	14,072
2023-08-30	46.450	47.065	46.360	47.065	45.800	39,796
2023-08-29	45.845	46.530	45.660	46.530	45.280	25,710
2023-08-25	44.350	45.100	44.350	45.025	43.815	14,072
2023-08-24	45.210	45.700	44.520	44.990	43.781	19,234
2023-08-23	44.760	45.040	44.760	44.775	43.572	5,315
2023-08-22	44.255	44.790	44.080	44.765	43.562	15,788
2023-08-21	44.400	44.540	43.900	44.030	42.847	20,376
2023-08-18	44.200	44.200	43.840	44.010	42.827	24,891
2023-08-17	45.270	45.270	44.570	44.580	43.382	13,846
2023-08-16	46.205	46.205	45.700	46.205	44.963	8,275
2023-08-15	45.885	45.885	45.885	45.885	44.652	0
2023-08-14	45.220	46.290	45.040	45.885	44.652	18,190
2023-08-11	45.660	45.790	45.200	45.585	44.360	53,667
2023-08-10	45.955	46.400	45.460	45.620	44.394	18,467
2023-08-09	45.525	46.120	45.525	45.525	44.302	92,665
2023-08-08	45.760	45.760	44.810	44.810	43.606	25,307
2023-08-07	47.070	47.070	45.010	45.380	44.161	99,354
2023-08-04	49.465	49.960	47.150	47.660	46.379	24,396
2023-08-03	49.315	49.870	48.680	49.585	48.253	11,863
2023-08-02	48.987	48.987	48.140	48.540	47.236	5,507
2023-08-01	49.670	49.670	49.140	49.330	48.004	10,498
2023-07-31	50.070	50.200	49.480	49.800	48.462	17,845
2023-07-28	49.780	50.360	49.700	49.860	48.520	7,784
2023-07-27	49.870	50.520	49.870	50.095	48.749	15,359
2023-07-26	49.960	50.260	48.900	49.680	48.345	26,812
2023-07-25	50.500	50.740	49.665	49.665	48.330	15,860
2023-07-24	50.020	51.120	50.020	50.400	49.046	22,036
2023-07-21	50.140	50.600	50.140	50.155	48.807	20,020
2023-07-20	50.230	50.240	49.480	49.645	48.311	24,624
2023-07-19	49.995	50.680	49.460	49.920	48.579	28,207
2023-07-18	49.220	50.180	49.220	50.015	48.671	31,620
2023-07-17	50.020	50.020	48.730	49.020	47.703	22,236
2023-07-14	50.600	50.680	50.220	50.370	49.016	20,865
2023-07-13	50.445	50.880	49.950	50.545	49.187	19,909
2023-07-12	48.990	50.800	48.990	50.520	49.162	60,978
2023-07-11	48.120	49.320	48.120	49.080	47.761	43,789
2023-07-10	48.050	48.050	47.230	48.050	46.759	49,319
2023-07-07	47.115	47.960	46.960	47.925	46.637	37,697
2023-07-06	48.235	48.330	47.100	47.390	46.117	35,017
2023-07-05	49.370	49.370	48.500	48.560	47.255	15,456
2023-07-04	49.780	49.910	49.270	49.785	48.447	21,893
2023-07-03	50.895	51.040	49.770	50.310	48.958	161,821

← NewerPage 14 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.