Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	50.150	50.800	49.970	50.245	48.895	19,924
2023-06-29	49.295	49.860	48.900	49.100	47.781	15,737
2023-06-28	48.670	49.470	48.670	49.425	48.097	34,483
2023-06-27	48.780	48.780	48.040	48.615	47.309	15,154
2023-06-26	49.080	49.300	48.380	48.385	47.085	27,984
2023-06-23	49.410	49.410	48.880	49.375	48.048	9,553
2023-06-22	49.820	49.820	48.750	49.210	47.888	13,394
2023-06-21	50.600	50.600	49.570	49.665	48.330	36,440
2023-06-20	51.200	51.200	50.440	51.045	49.673	11,220
2023-06-19	51.960	51.960	51.340	51.670	50.281	9,991
2023-06-16	52.100	52.800	51.960	52.120	50.719	11,343
2023-06-15	53.080	53.260	51.960	52.340	50.933	9,296
2023-06-14	53.390	53.500	52.770	52.770	51.352	18,482
2023-06-13	52.800	53.480	52.800	52.840	51.420	131,950
2023-06-12	51.420	52.380	51.380	52.260	50.856	14,102
2023-06-09	51.700	51.700	51.280	51.580	50.194	3,513
2023-06-08	51.580	51.940	51.280	51.520	50.136	2,793
2023-06-07	51.670	51.860	50.900	51.380	49.999	15,143
2023-06-06	51.540	51.800	51.200	51.630	50.243	4,941
2023-06-05	52.060	52.060	51.200	51.770	50.379	12,666
2023-06-02	51.045	52.000	50.980	51.890	50.496	16,242
2023-06-01	50.735	51.300	50.720	50.835	49.469	6,266
2023-05-31	51.580	51.680	50.180	50.480	49.123	18,511
2023-05-30	52.220	52.220	51.520	51.630	50.243	9,295
2023-05-26	51.440	52.800	51.420	52.430	51.021	11,942
2023-05-25	51.145	51.700	50.080	51.580	50.194	3,991
2023-05-24	52.020	52.020	50.600	51.260	49.883	15,228
2023-05-23	53.800	54.220	52.340	52.490	51.079	15,051
2023-05-22	54.440	54.600	53.700	54.250	52.792	17,691
2023-05-19	52.100	54.320	52.100	53.740	52.004	34,614
2023-05-18	52.060	52.560	51.800	52.100	50.417	6,557
2023-05-17	51.240	52.400	51.240	51.540	49.875	14,402
2023-05-16	50.740	51.800	50.740	51.065	49.415	5,144
2023-05-15	51.630	51.880	50.400	50.910	49.265	9,385
2023-05-12	51.440	52.020	51.320	51.630	49.962	12,612
2023-05-11	50.760	51.780	50.760	51.260	49.604	39,871
2023-05-10	50.070	50.400	49.800	49.895	48.283	5,333
2023-05-09	50.620	50.620	49.780	49.915	48.302	3,031
2023-05-05	50.260	51.400	50.260	50.930	49.285	4,768
2023-05-04	50.240	50.240	49.640	50.230	48.607	2,915
2023-05-03	50.420	51.140	50.420	50.540	48.907	5,210
2023-05-02	50.620	50.880	50.240	50.615	48.980	6,273
2023-04-28	49.840	50.740	49.840	50.740	49.101	3,869
2023-04-27	49.650	50.360	49.650	50.205	48.583	4,189
2023-04-26	49.485	49.580	48.850	49.135	47.548	1,780
2023-04-25	49.620	49.740	49.380	49.570	47.969	6,090
2023-04-24	49.750	50.220	49.750	49.855	48.244	8,653
2023-04-21	49.055	49.750	48.760	49.315	47.722	198,307
2023-04-20	48.865	49.190	48.790	49.155	47.567	5,066
2023-04-19	49.310	49.310	48.750	49.155	47.567	6,825
2023-04-18	49.485	49.930	49.430	49.705	48.099	4,730
2023-04-17	49.230	49.750	49.230	49.230	47.640	2,820
2023-04-14	48.570	48.820	48.300	48.590	47.020	6,833
2023-04-13	48.285	48.710	47.970	48.355	46.793	5,121
2023-04-12	47.850	48.520	47.850	48.325	46.764	6,880
2023-04-11	47.545	47.800	47.260	47.650	46.111	11,620
2023-04-06	47.560	47.560	46.440	46.560	45.056	15,923
2023-04-05	50.180	50.180	47.240	47.790	46.246	19,991
2023-04-04	50.695	51.260	50.240	50.250	48.627	5,353
2023-04-03	51.125	51.340	50.540	51.220	49.565	6,846

← NewerPage 15 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.