Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	39.050	40.160	38.560	39.770	38.223	71,467
2022-04-14	39.730	40.000	39.320	39.440	37.906	26,996
2022-04-13	39.710	39.740	38.920	39.520	37.983	25,718
2022-04-12	38.780	40.080	38.440	39.240	37.714	25,648
2022-04-11	39.360	39.540	38.620	39.200	37.675	25,807
2022-04-08	39.560	40.160	39.420	39.440	37.906	28,901
2022-04-07	39.540	39.980	38.800	38.890	37.377	223,123
2022-04-06	41.940	42.420	39.460	39.910	38.357	207,430
2022-04-05	43.970	43.980	41.820	42.170	40.530	156,824
2022-04-04	44.880	45.180	43.140	43.610	41.914	121,536
2022-04-01	45.800	45.980	44.600	44.820	43.076	47,110
2022-03-31	46.740	47.080	45.700	46.560	44.749	43,240
2022-03-30	48.100	48.340	46.060	46.700	44.883	118,429
2022-03-29	46.350	48.520	46.200	47.830	45.969	28,234
2022-03-28	46.330	46.840	45.700	46.050	44.259	8,269
2022-03-25	45.450	47.060	44.960	46.150	44.355	27,266
2022-03-24	47.050	47.280	45.340	45.800	44.018	53,635
2022-03-23	46.480	47.240	46.400	47.010	45.181	11,788
2022-03-22	46.990	47.080	46.280	46.540	44.730	11,430
2022-03-21	46.830	47.420	46.800	47.090	45.258	7,373
2022-03-18	46.600	47.100	45.740	46.560	44.749	5,620
2022-03-17	46.600	47.400	45.700	46.290	44.489	9,979
2022-03-16	43.670	46.860	43.600	46.030	44.239	43,109
2022-03-15	43.520	43.520	42.000	42.740	41.077	13,760
2022-03-14	42.400	43.970	42.400	43.970	42.260	86,338
2022-03-11	40.590	41.920	39.760	41.570	39.953	9,246
2022-03-10	41.960	41.960	40.300	40.590	39.011	14,998
2022-03-09	41.700	42.240	40.940	41.700	40.078	73,580
2022-03-08	41.530	43.100	40.320	41.000	39.405	15,433
2022-03-07	42.110	43.140	41.260	42.130	40.491	27,313
2022-03-04	46.070	46.320	43.200	44.060	42.346	13,842
2022-03-03	47.440	47.980	46.900	47.260	45.422	20,708
2022-03-02	47.070	47.960	46.400	47.750	45.892	16,095
2022-03-01	48.337	48.337	46.940	47.480	45.633	10,517
2022-02-28	47.850	48.500	47.740	48.450	46.565	19,897
2022-02-25	48.080	48.740	47.540	48.340	46.460	19,136
2022-02-24	45.960	47.920	45.940	47.280	45.441	124,395
2022-02-23	48.180	48.960	47.960	48.200	46.325	18,772
2022-02-22	46.040	48.600	46.040	48.430	46.546	9,076
2022-02-21	47.480	47.500	46.800	47.400	45.556	88,839
2022-02-18	47.870	48.240	47.140	47.440	45.595	9,872
2022-02-17	48.990	49.200	47.720	48.260	46.383	17,701
2022-02-16	48.900	50.350	48.520	48.710	46.815	35,547
2022-02-15	47.240	48.720	46.460	48.040	46.171	134,607
2022-02-14	49.270	49.580	47.960	48.845	46.945	17,348
2022-02-11	50.950	51.450	50.650	50.950	48.968	7,457
2022-02-10	52.150	52.750	51.400	51.875	49.857	11,848
2022-02-09	51.825	52.325	51.800	51.875	49.857	50,352
2022-02-08	51.625	52.000	50.600	50.750	48.776	22,231
2022-02-07	52.550	52.600	51.450	51.675	49.665	32,336
2022-02-04	53.475	53.900	52.250	53.075	51.010	13,620
2022-02-03	55.200	55.200	53.300	53.325	51.251	10,797
2022-02-02	55.200	56.150	55.200	55.775	53.605	22,330
2022-02-01	54.550	55.400	54.450	54.750	52.620	6,451
2022-01-31	54.200	54.750	54.200	54.350	52.236	5,676
2022-01-28	53.125	53.250	51.950	52.550	50.506	10,158
2022-01-27	52.850	53.950	52.800	53.625	51.539	11,104
2022-01-26	53.075	54.600	52.950	54.550	52.428	6,125
2022-01-25	53.275	53.400	51.900	52.400	50.362	6,778
2022-01-24	55.275	55.550	52.600	52.800	50.746	20,177

← NewerPage 20 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.