Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	34.500	34.940	34.100	34.440	33.327	13,672
2022-10-10	34.780	35.540	34.340	35.150	34.014	74,862
2022-10-07	35.870	36.660	35.590	35.610	34.460	168,035
2022-10-06	36.000	36.360	36.000	36.000	34.837	93,821
2022-10-05	35.700	36.220	35.700	36.160	34.992	64,349
2022-10-04	34.500	35.640	34.500	35.420	34.276	81,875
2022-10-03	33.140	33.660	32.200	33.270	32.195	8,130
2022-09-30	32.620	33.720	32.620	33.510	32.427	3,219
2022-09-29	33.100	33.100	31.980	32.260	31.218	5,087
2022-09-28	32.860	33.420	32.200	32.980	31.915	2,779
2022-09-27	33.370	33.780	32.920	32.920	31.857	10,857
2022-09-26	32.920	33.270	32.920	33.270	32.195	5,038
2022-09-23	32.860	32.860	31.580	32.690	31.634	19,782
2022-09-22	32.900	34.060	32.900	33.080	32.011	8,083
2022-09-21	33.200	33.620	33.200	33.250	32.176	8,326
2022-09-20	34.190	34.340	32.740	33.180	32.108	27,164
2022-09-16	33.840	34.220	33.540	34.010	32.911	19,797
2022-09-15	34.890	35.000	34.320	34.420	33.308	7,461
2022-09-14	35.700	35.700	34.420	34.560	33.444	20,091
2022-09-13	36.820	37.340	35.520	36.040	34.876	22,129
2022-09-12	35.850	36.940	35.580	36.670	35.485	36,931
2022-09-09	35.020	35.700	35.020	35.540	34.392	16,753
2022-09-08	34.560	34.940	33.940	34.600	33.482	13,592
2022-09-07	33.540	34.180	33.540	33.720	32.631	10,245
2022-09-06	33.780	33.980	33.320	33.760	32.669	28,298
2022-09-05	34.070	34.220	33.340	33.640	32.553	42,041
2022-09-02	34.270	35.180	34.020	34.910	33.782	61,612
2022-09-01	34.850	34.900	34.020	34.170	33.066	23,737
2022-08-31	36.000	36.180	35.320	35.500	34.353	10,311
2022-08-30	35.790	36.580	35.170	35.170	34.034	16,033
2022-08-26	37.140	37.500	35.920	36.240	35.069	22,835
2022-08-25	37.550	37.940	36.740	37.250	36.047	10,815
2022-08-24	37.340	37.340	36.340	37.140	35.940	46,637
2022-08-23	37.740	38.140	37.200	37.570	36.356	18,222
2022-08-22	39.010	39.060	37.680	37.760	36.540	19,099
2022-08-19	40.300	40.300	39.060	39.220	37.953	23,569
2022-08-18	39.740	40.620	39.740	40.320	39.017	67,237
2022-08-17	40.380	41.260	39.500	39.730	38.447	16,737
2022-08-16	40.770	40.840	39.900	40.180	38.882	22,248
2022-08-15	40.280	40.280	40.280	40.280	38.979	0
2022-08-12	40.490	40.680	40.140	40.280	38.979	12,929
2022-08-11	40.980	41.480	40.340	40.470	39.163	34,767
2022-08-10	39.580	40.920	38.720	40.410	39.105	24,767
2022-08-09	41.320	41.320	39.640	39.870	38.582	25,633
2022-08-08	41.210	41.600	40.980	41.120	39.792	12,333
2022-08-05	41.140	41.720	40.540	40.690	39.376	67,639
2022-08-04	40.550	41.080	40.000	41.080	39.753	14,325
2022-08-03	40.490	40.610	39.720	40.160	38.863	68,179
2022-08-02	41.120	41.120	39.920	40.630	39.317	27,374
2022-08-01	41.620	41.720	40.900	41.250	39.917	18,473
2022-07-29	39.600	41.600	39.600	41.390	40.053	40,135
2022-07-28	38.660	39.400	38.000	38.810	37.556	54,342
2022-07-27	38.540	38.760	38.100	38.440	37.198	54,591
2022-07-26	39.260	39.260	38.200	38.250	37.014	7,701
2022-07-25	39.670	39.840	38.830	38.830	37.576	25,411
2022-07-22	39.340	40.580	39.300	40.530	39.221	13,500
2022-07-21	38.100	39.700	38.100	39.610	38.330	5,079
2022-07-20	39.420	40.000	38.860	39.050	37.789	9,247
2022-07-19	37.660	39.220	36.980	39.220	37.953	28,047
2022-07-18	38.090	38.520	36.187	38.050	36.821	26,912

← NewerPage 18 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.