Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	55.875	56.200	54.950	55.175	53.029	12,396
2022-01-20	57.075	57.150	56.500	56.900	54.687	12,974
2022-01-19	56.000	57.400	55.750	56.850	54.638	12,766
2022-01-18	57.875	58.050	56.900	57.425	55.191	10,200
2022-01-17	57.525	57.900	56.900	57.875	55.624	92,027
2022-01-14	58.800	58.900	57.050	57.675	55.431	16,538
2022-01-13	59.925	60.100	59.000	59.125	56.825	5,926
2022-01-12	60.800	60.800	60.250	60.550	58.195	5,395
2022-01-11	60.200	60.850	59.950	60.350	58.002	24,958
2022-01-10	62.050	62.100	59.050	59.475	57.161	13,870
2022-01-07	62.500	62.500	61.350	61.425	59.036	33,888
2022-01-06	63.300	63.300	62.400	62.800	60.357	10,660
2022-01-05	63.900	64.400	63.900	64.200	61.703	41,467
2022-01-04	64.300	64.450	63.700	64.300	61.799	14,654
2021-12-31	64.300	64.300	64.300	64.300	61.799	0
2021-12-30	64.350	65.000	64.100	64.300	61.799	23,360
2021-12-29	64.300	64.400	63.900	64.300	61.799	10,685
2021-12-24	62.250	62.250	62.250	62.250	59.828	0
2021-12-23	62.750	62.800	61.650	62.250	59.828	4,627
2021-12-22	61.425	62.600	61.250	62.450	60.021	3,802
2021-12-21	61.025	61.400	60.300	60.900	58.531	3,043
2021-12-20	59.275	60.350	59.000	60.300	57.954	5,144
2021-12-17	61.100	61.100	60.200	60.850	58.483	26,909
2021-12-16	62.150	62.400	61.150	62.000	59.588	11,855
2021-12-15	60.750	61.050	60.200	61.025	58.651	6,327
2021-12-14	62.508	62.508	60.350	60.800	58.435	11,078
2021-12-13	62.650	63.650	62.100	62.100	59.684	7,732
2021-12-10	62.500	63.100	62.405	62.650	60.213	8,393
2021-12-09	62.650	63.025	61.850	63.025	60.573	36,480
2021-12-08	62.900	64.350	62.250	62.350	59.925	19,971
2021-12-07	61.725	63.000	61.250	62.250	59.828	13,576
2021-12-06	60.300	60.850	60.250	60.450	58.098	7,276
2021-12-03	60.250	61.050	59.800	60.100	57.762	3,451
2021-12-02	60.250	60.750	59.600	60.150	57.810	4,946
2021-12-01	60.200	61.100	59.300	60.650	58.291	4,111
2021-11-30	59.675	59.900	58.450	59.225	56.921	70,769
2021-11-29	59.625	60.600	59.625	59.625	57.306	6,058
2021-11-26	59.050	60.100	59.050	59.675	57.354	11,860
2021-11-25	61.025	61.500	60.750	61.175	58.795	6,802
2021-11-24	60.750	61.400	59.800	60.250	57.906	9,075
2021-11-23	61.500	61.500	60.250	61.075	58.699	14,569
2021-11-22	62.850	62.850	62.000	62.750	60.309	10,982
2021-11-19	62.400	63.500	62.400	62.750	60.309	15,343
2021-11-18	62.650	63.150	62.050	62.100	59.684	3,865
2021-11-17	63.575	63.750	62.150	62.450	60.021	31,091
2021-11-16	61.625	63.400	61.400	62.550	60.117	30,894
2021-11-15	61.575	62.150	61.250	61.825	59.420	46,575
2021-11-12	61.775	62.150	60.250	61.425	59.036	39,774
2021-11-11	66.400	66.400	61.550	62.400	59.973	85,794
2021-11-10	67.625	68.500	65.800	66.450	63.865	24,384
2021-11-09	68.250	69.100	67.550	67.825	65.187	15,109
2021-11-08	67.675	68.300	67.000	67.625	64.994	15,401
2021-11-05	68.300	68.900	67.350	68.100	65.451	29,681
2021-11-04	66.900	68.250	66.600	67.725	65.090	23,574
2021-11-03	65.525	66.650	65.450	66.550	63.961	15,768
2021-11-02	64.900	65.350	64.450	64.650	62.135	19,417
2021-11-01	64.200	64.950	64.200	64.650	62.135	10,751
2021-10-29	63.175	63.850	62.500	63.175	60.717	7,169
2021-10-28	63.225	63.700	63.000	63.225	60.765	10,576
2021-10-27	62.600	63.300	62.350	62.450	60.021	27,732

← NewerPage 21 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.