Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	34.780	35.620	34.780	35.400	35.400	6,828
2026-07-29	34.420	35.020	34.200	34.520	34.520	6,721
2026-07-28	34.580	34.600	34.160	34.420	34.420	6,670
2026-07-27	34.420	34.860	34.200	34.200	34.200	3,317
2026-07-24	34.500	34.500	33.100	34.270	34.270	6,201
2026-07-23	34.810	34.960	33.900	34.290	34.290	11,490
2026-07-22	34.890	35.060	34.260	35.050	35.050	4,825
2026-07-21	34.960	34.960	34.200	34.680	34.680	5,021
2026-07-20	35.520	35.520	34.840	34.880	34.880	14,335
2026-07-17	35.520	35.900	35.180	35.810	35.810	8,287
2026-07-16	35.240	36.240	35.240	35.830	35.830	19,347
2026-07-15	36.180	36.400	34.760	34.810	34.810	22,032
2026-07-14	34.040	35.060	34.040	35.060	35.060	22,187
2026-07-13	33.060	33.720	32.760	33.560	33.560	14,888
2026-07-10	32.680	33.200	32.680	32.730	32.730	14,719
2026-07-09	33.020	33.240	32.540	32.670	32.670	12,410
2026-07-08	33.420	33.420	32.420	32.470	32.470	14,002
2026-07-07	34.500	34.500	33.680	33.680	33.680	9,339
2026-07-06	34.910	35.180	34.000	34.200	34.200	7,946
2026-07-03	34.400	35.100	34.360	34.830	34.830	11,935
2026-07-02	34.030	34.820	33.920	34.290	34.290	13,945
2026-07-01	33.920	34.120	33.680	33.960	33.960	5,650
2026-06-30	33.600	34.200	33.600	33.820	33.820	24,755
2026-06-29	34.000	34.000	33.460	33.573	33.573	35,153
2026-06-26	34.500	34.500	33.700	33.820	33.820	7,924
2026-06-25	34.420	35.000	34.200	34.760	34.760	13,229
2026-06-24	34.340	34.340	33.740	34.190	34.190	11,141
2026-06-23	34.720	34.720	34.120	34.140	34.140	68,778
2026-06-22	35.460	35.460	34.880	35.260	35.260	4,344
2026-06-19	35.180	35.900	35.180	35.440	35.440	8,555
2026-06-18	35.560	35.620	34.680	35.150	35.150	10,651
2026-06-17	35.670	35.940	35.560	35.650	35.650	5,645
2026-06-16	36.060	36.060	35.420	35.620	35.620	9,425
2026-06-15	36.040	37.060	35.580	35.640	35.640	14,048
2026-06-12	34.380	35.000	34.380	34.990	34.990	7,371
2026-06-11	33.420	33.820	33.420	33.490	33.490	7,691
2026-06-10	34.130	34.140	33.380	34.030	34.030	9,045
2026-06-09	34.520	34.800	33.860	33.860	33.860	22,752
2026-06-08	34.520	34.520	33.660	34.380	34.380	8,847
2026-06-05	34.980	34.980	34.300	34.480	34.480	9,535
2026-06-04	34.700	35.170	34.660	35.170	35.170	9,259
2026-06-03	34.870	34.940	34.520	34.700	34.700	6,360
2026-06-02	34.460	35.160	33.820	35.100	35.100	10,943
2026-06-01	35.870	36.020	34.440	34.500	34.500	34,822
2026-05-29	35.810	36.300	35.700	35.910	35.910	7,646
2026-05-28	36.180	36.180	35.400	35.610	35.610	15,711
2026-05-27	35.950	36.960	35.200	36.410	36.410	20,736
2026-05-26	36.140	36.140	35.540	35.900	35.900	24,251
2026-05-22	34.780	35.840	34.780	35.220	35.220	14,420
2026-05-21	34.310	35.220	34.260	34.740	34.740	7,051
2026-05-20	34.640	34.640	33.660	34.560	34.560	36,761
2026-05-19	34.910	35.440	33.960	34.280	34.280	14,375
2026-05-18	33.780	35.640	33.300	35.200	35.200	57,394
2026-05-15	36.440	36.440	30.960	33.290	32.940	143,129
2026-05-14	36.220	37.200	36.220	36.770	36.383	8,420
2026-05-13	35.790	35.820	35.220	35.770	35.394	6,771
2026-05-12	35.900	35.900	35.380	35.500	35.127	3,794
2026-05-11	36.300	36.300	35.620	35.730	35.354	3,878
2026-05-08	36.000	36.440	36.000	36.020	35.641	2,968
2026-05-07	36.750	37.120	36.120	36.200	35.819	2,230

← NewerPage 2 of 5 · 254 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.