Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	51.425	52.000	51.150	52.000	50.320	29,035
2023-03-30	50.600	51.650	50.600	51.575	49.909	23,532
2023-03-29	49.525	50.350	49.500	50.350	48.723	9,062
2023-03-28	49.515	50.150	49.000	49.335	47.741	21,563
2023-03-27	49.770	50.100	49.380	49.870	48.259	4,121
2023-03-24	49.780	49.780	48.680	49.135	47.548	5,026
2023-03-23	50.105	50.750	49.740	50.050	48.433	4,762
2023-03-22	50.985	51.000	50.250	50.705	49.067	1,759
2023-03-21	50.350	51.150	50.100	50.695	49.057	8,233
2023-03-20	48.630	49.740	47.700	49.290	47.698	9,078
2023-03-17	50.395	50.650	48.540	48.880	47.301	12,776
2023-03-16	49.025	50.093	48.400	50.005	48.390	8,382
2023-03-15	50.850	50.850	48.560	50.795	49.154	16,395
2023-03-14	49.415	51.350	49.280	50.840	49.198	13,268
2023-03-13	51.000	51.000	48.900	49.380	47.785	17,701
2023-03-10	50.540	51.800	50.200	51.375	49.715	28,394
2023-03-09	52.100	52.100	51.450	52.000	50.320	20,174
2023-03-08	52.250	52.250	51.750	52.000	50.320	5,106
2023-03-07	52.500	53.100	52.100	52.500	50.804	5,954
2023-03-06	52.850	52.850	52.350	52.450	50.756	5,711
2023-03-03	52.800	52.950	52.200	52.600	50.901	23,707
2023-03-02	51.725	52.350	51.400	52.250	50.562	5,248
2023-03-01	52.250	52.500	51.800	52.300	50.610	8,959
2023-02-28	52.150	52.550	51.750	51.875	50.199	9,337
2023-02-27	51.675	52.450	51.600	52.400	50.707	14,056
2023-02-24	53.175	53.200	51.000	51.425	49.764	25,551
2023-02-23	52.200	53.250	52.200	53.025	51.312	31,132
2023-02-22	50.650	52.250	50.300	52.050	50.369	51,139
2023-02-21	51.275	51.700	50.650	51.475	49.812	11,872
2023-02-20	51.625	52.000	51.350	51.825	50.151	10,214
2023-02-17	51.325	52.050	50.500	51.825	50.151	40,037
2023-02-16	52.000	52.350	50.900	51.825	50.151	47,427
2023-02-15	51.275	52.100	50.650	51.325	49.667	141,811
2023-02-14	51.675	51.950	50.900	51.085	49.435	14,757
2023-02-13	50.695	51.700	50.500	51.230	49.575	11,524
2023-02-10	50.495	50.700	49.900	50.350	48.723	9,779
2023-02-09	51.275	52.000	50.950	51.575	49.909	7,096
2023-02-08	50.940	51.550	50.840	50.840	49.198	6,506
2023-02-07	51.425	51.450	50.400	50.950	49.304	12,077
2023-02-06	51.525	51.600	50.400	51.175	49.522	34,218
2023-02-03	51.085	52.150	50.700	52.050	50.369	12,802
2023-02-02	49.580	51.300	49.580	51.095	49.444	9,791
2023-02-01	47.890	49.260	47.568	49.080	47.494	8,622
2023-01-31	47.750	48.052	47.100	47.610	46.072	19,147
2023-01-30	48.460	48.460	47.660	47.710	46.169	6,076
2023-01-27	48.540	48.540	48.000	48.220	46.662	10,126
2023-01-26	48.060	48.600	47.700	48.120	46.565	14,951
2023-01-25	48.835	48.900	47.420	47.950	46.401	20,602
2023-01-24	49.380	49.380	48.960	49.280	47.688	10,941
2023-01-23	49.615	49.980	48.800	49.090	47.504	16,078
2023-01-20	49.290	49.740	49.120	49.180	47.591	15,942
2023-01-19	50.005	50.550	49.140	49.625	48.022	17,741
2023-01-18	49.925	50.950	49.740	50.250	48.627	15,155
2023-01-17	48.880	50.200	48.840	49.925	48.312	52,371
2023-01-16	48.280	49.100	48.120	48.945	47.364	21,506
2023-01-13	47.720	48.400	47.720	47.810	46.266	21,890
2023-01-12	47.930	48.300	46.680	47.930	46.382	54,527
2023-01-11	47.170	48.340	46.920	47.950	46.401	18,438
2023-01-10	47.260	47.260	46.860	47.070	45.549	48,733
2023-01-09	46.760	47.620	46.760	47.050	45.530	56,698

← NewerPage 16 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.