Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	45.660	46.760	45.440	46.150	44.659	44,269
2023-01-05	44.820	45.580	44.700	45.410	43.943	15,318
2023-01-04	43.760	45.000	43.760	44.470	43.033	10,308
2023-01-03	42.700	44.380	42.700	43.910	42.491	31,819
2022-12-30	43.030	43.100	42.200	43.030	41.640	9,461
2022-12-29	42.560	43.340	42.560	43.220	41.824	9,177
2022-12-28	42.620	43.130	42.620	43.130	41.737	6,004
2022-12-23	42.520	43.100	42.520	42.910	41.524	5,908
2022-12-22	42.700	43.260	42.260	42.520	41.146	8,174
2022-12-21	42.460	43.040	42.140	43.030	41.640	5,429
2022-12-20	42.560	42.560	41.900	42.170	40.808	9,502
2022-12-19	42.890	43.300	42.600	42.600	41.224	4,769
2022-12-16	43.280	43.300	42.040	42.810	41.427	18,669
2022-12-15	44.460	44.460	43.200	43.540	42.133	89,388
2022-12-14	44.610	44.820	44.300	44.730	43.285	13,250
2022-12-13	43.440	45.480	43.140	44.570	43.130	15,906
2022-12-12	43.050	43.440	42.700	42.830	41.446	1,911
2022-12-09	42.130	43.080	42.000	43.050	41.659	9,445
2022-12-08	41.940	42.150	41.680	42.150	40.788	5,297
2022-12-07	42.090	42.240	41.680	42.090	40.730	6,464
2022-12-06	42.810	43.000	42.080	42.210	40.846	9,841
2022-12-05	43.300	43.420	42.811	43.360	41.959	5,515
2022-12-02	43.050	43.600	42.500	42.930	41.543	14,998
2022-12-01	42.890	43.220	42.440	42.830	41.446	17,196
2022-11-30	42.720	43.000	42.320	42.700	41.321	7,589
2022-11-29	42.950	43.060	42.400	42.930	41.543	11,848
2022-11-28	43.460	43.700	42.920	42.930	41.543	16,245
2022-11-25	43.480	43.720	43.180	43.520	42.114	11,227
2022-11-24	43.970	44.120	43.380	43.810	42.395	6,965
2022-11-23	43.900	43.900	43.400	43.810	42.395	8,967
2022-11-22	43.850	43.870	43.040	43.870	42.453	20,943
2022-11-21	43.890	43.950	43.280	43.950	42.530	3,991
2022-11-18	43.750	44.200	43.280	44.060	42.637	9,432
2022-11-17	43.890	44.360	43.120	43.480	42.075	39,308
2022-11-16	44.220	44.260	43.320	43.610	42.201	11,467
2022-11-15	45.020	45.020	43.940	44.260	42.830	65,411
2022-11-14	45.900	46.260	44.940	45.660	44.185	8,415
2022-11-11	44.750	45.640	44.340	45.640	44.166	14,783
2022-11-10	41.820	44.480	41.640	44.220	42.791	66,975
2022-11-09	41.350	42.400	41.320	42.130	40.769	41,925
2022-11-08	40.160	41.340	40.100	41.080	39.753	10,314
2022-11-07	39.320	40.280	39.220	40.280	38.979	7,302
2022-11-04	38.320	40.020	38.320	39.480	38.205	13,305
2022-11-03	38.330	38.400	37.620	38.370	37.130	7,472
2022-11-02	39.220	39.420	38.700	39.090	37.827	12,333
2022-11-01	39.770	40.040	38.900	39.400	38.127	74,699
2022-10-31	40.360	40.360	38.860	39.340	38.069	26,548
2022-10-28	39.420	40.400	39.200	40.080	38.785	11,251
2022-10-27	40.140	40.240	39.100	40.000	38.708	25,489
2022-10-26	40.040	41.000	39.980	40.490	39.182	51,652
2022-10-25	39.200	40.300	38.600	39.770	38.485	27,183
2022-10-24	37.960	39.320	37.820	38.830	37.576	32,547
2022-10-21	37.290	37.540	36.440	37.410	36.201	24,105
2022-10-20	37.040	38.120	36.680	38.010	36.782	22,727
2022-10-19	36.820	37.220	36.580	36.900	35.708	28,850
2022-10-18	36.180	37.640	36.020	37.160	35.960	28,916
2022-10-17	34.830	36.120	33.760	35.610	34.460	25,290
2022-10-14	35.380	35.700	34.600	35.050	33.918	14,439
2022-10-13	33.550	34.835	32.940	34.620	33.502	16,400
2022-10-12	34.250	34.780	33.580	33.900	32.805	6,287

← NewerPage 17 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.