Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	35.720	38.040	35.720	37.980	36.753	27,121
2022-07-14	36.750	37.280	35.860	36.340	35.166	7,947
2022-07-13	37.700	38.180	36.400	37.000	35.805	4,151
2022-07-12	37.800	37.800	36.480	37.450	36.240	77,629
2022-07-11	38.370	38.540	37.720	38.310	37.072	27,847
2022-07-08	37.640	38.860	37.640	38.420	37.179	14,417
2022-07-07	37.040	38.090	36.900	38.090	36.860	90,505
2022-07-06	35.890	36.680	35.600	36.380	35.205	69,942
2022-07-05	36.920	37.160	35.160	35.810	34.653	50,996
2022-07-04	36.860	37.280	36.480	36.490	35.311	75,244
2022-07-01	36.340	36.840	36.000	36.630	35.447	7,703
2022-06-30	36.760	36.760	36.140	36.570	35.389	44,099
2022-06-29	37.760	37.760	37.020	37.350	36.143	9,903
2022-06-28	38.400	38.500	37.920	38.500	37.256	5,651
2022-06-27	39.030	39.420	37.880	37.880	36.656	16,078
2022-06-24	36.880	38.900	36.880	38.560	37.314	24,147
2022-06-23	36.980	36.980	36.220	36.430	35.253	6,346
2022-06-22	37.370	37.550	36.340	37.550	36.337	37,512
2022-06-21	38.330	38.330	37.940	38.330	37.092	13,658
2022-06-20	37.940	38.040	37.560	37.720	36.501	2,014
2022-06-17	37.390	38.700	37.360	37.820	36.598	11,397
2022-06-16	39.120	39.120	37.294	37.640	36.424	17,552
2022-06-15	38.560	39.480	38.560	39.480	38.205	32,504
2022-06-14	38.720	38.880	37.760	38.400	37.160	17,363
2022-06-13	39.400	39.680	38.340	38.480	37.237	20,226
2022-06-10	41.550	42.190	40.020	40.570	39.259	92,497
2022-06-09	41.740	42.440	41.700	42.440	41.069	6,712
2022-06-08	42.360	42.360	41.460	41.600	40.256	7,289
2022-06-07	42.440	42.440	41.740	42.090	40.730	11,441
2022-06-06	43.420	43.420	42.520	42.830	41.446	14,227
2022-06-01	42.810	43.060	42.180	42.600	41.224	13,644
2022-05-31	43.110	43.200	42.200	42.250	40.885	25,389
2022-05-30	41.460	43.360	41.460	42.990	41.601	51,615
2022-05-27	40.490	41.420	40.440	41.350	40.014	52,057
2022-05-26	40.100	40.540	39.640	40.360	39.056	29,766
2022-05-25	39.910	40.360	38.960	39.830	38.543	62,400
2022-05-24	39.260	40.000	39.260	39.690	38.408	18,482
2022-05-23	41.210	41.300	38.860	39.130	37.866	27,346
2022-05-20	40.770	41.580	40.040	41.080	39.482	74,888
2022-05-19	40.340	40.540	38.980	40.490	38.915	12,846
2022-05-18	41.060	41.280	40.480	41.060	39.463	26,877
2022-05-17	41.100	41.379	40.260	40.510	38.934	88,965
2022-05-16	40.430	41.820	39.780	41.100	39.501	127,243
2022-05-13	37.700	38.620	37.360	38.310	36.820	39,913
2022-05-12	35.670	36.980	35.240	36.860	35.426	36,825
2022-05-11	35.770	36.560	35.220	36.220	34.811	30,519
2022-05-10	35.280	36.380	35.280	35.540	34.157	31,597
2022-05-09	35.320	35.700	34.570	35.050	33.687	66,669
2022-05-06	36.750	36.920	35.560	36.040	34.638	84,464
2022-05-05	38.050	38.580	37.020	37.040	35.599	138,706
2022-05-04	37.520	37.520	36.800	37.390	35.936	70,619
2022-05-03	37.570	38.090	36.960	37.490	36.032	86,946
2022-04-29	39.110	39.480	38.560	38.760	37.252	36,395
2022-04-28	38.030	38.960	38.000	38.330	36.839	57,457
2022-04-27	38.090	38.160	37.200	37.680	36.214	22,074
2022-04-26	38.780	39.400	38.000	38.110	36.628	12,930
2022-04-25	39.320	39.660	38.240	38.810	37.300	194,190
2022-04-22	40.510	40.880	39.840	40.120	38.559	98,544
2022-04-21	40.840	41.880	40.180	41.620	40.001	58,392
2022-04-20	40.040	40.820	39.860	40.410	38.838	93,225

← NewerPage 19 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.