Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	35.920	37.140	35.920	36.940	36.552	5,294
2026-05-05	35.460	35.520	34.560	34.930	34.563	51,501
2026-05-01	35.460	35.460	35.460	35.460	35.087	0
2026-04-30	35.480	35.860	35.460	35.460	35.087	1,805
2026-04-29	35.970	36.200	35.940	36.040	35.661	806
2026-04-28	36.570	37.360	35.940	36.040	35.661	92,036
2026-04-27	36.410	36.860	36.280	36.860	36.473	4,504
2026-04-24	36.260	36.260	35.560	36.200	35.819	3,232
2026-04-23	35.670	36.400	35.600	36.220	35.839	2,614
2026-04-22	37.000	37.000	35.920	36.510	36.126	2,804
2026-04-21	37.620	37.620	36.580	36.650	36.265	13,065
2026-04-20	38.640	38.640	37.840	38.330	37.927	9,537
2026-04-17	37.410	39.110	36.660	39.110	38.699	75,869
2026-04-16	37.430	37.700	37.140	37.470	37.076	13,850
2026-04-15	37.780	37.780	37.060	37.430	37.037	7,166
2026-04-14	37.820	38.120	37.620	38.010	37.610	3,084
2026-04-13	37.350	37.420	36.900	37.080	36.690	3,704
2026-04-10	36.660	38.020	36.660	37.550	37.155	5,291
2026-04-09	36.260	36.300	36.020	36.020	35.641	709
2026-04-08	36.120	36.740	36.120	36.710	36.324	3,280
2026-04-07	34.700	34.960	34.160	34.190	33.831	202
2026-04-02	33.700	34.600	33.660	34.600	34.236	30,646
2026-04-01	33.540	34.840	33.540	34.500	34.137	13,892
2026-03-31	32.866	32.866	32.400	32.770	32.426	1,698
2026-03-30	32.900	32.900	32.570	32.570	32.228	6,966
2026-03-27	32.710	33.060	32.710	32.710	32.366	4,049
2026-03-26	33.100	33.240	32.640	32.920	32.574	8,685
2026-03-25	32.600	33.480	32.600	33.230	32.881	3,672
2026-03-24	32.220	32.220	31.660	32.180	31.842	3,828
2026-03-23	30.160	32.600	30.160	32.220	31.881	10,199
2026-03-20	31.930	32.600	30.920	31.340	31.011	13,484
2026-03-19	32.920	32.920	31.800	32.120	31.782	10,619
2026-03-18	32.980	34.040	32.980	33.840	33.484	13,244
2026-03-17	32.410	32.460	31.700	32.280	31.941	7,586
2026-03-16	32.690	32.880	32.180	32.510	32.168	6,757
2026-03-13	33.470	33.520	32.540	32.960	32.614	12,078
2026-03-12	35.040	35.040	33.900	34.130	33.771	4,024
2026-03-11	35.790	35.960	34.980	35.580	35.206	8,652
2026-03-10	35.500	35.900	35.500	35.810	35.434	5,208
2026-03-09	35.220	35.220	34.300	35.110	34.741	11,399
2026-03-06	36.320	36.320	35.600	35.750	35.374	3,974
2026-03-05	36.800	36.820	36.120	36.380	35.998	28,534
2026-03-04	36.240	36.960	36.040	36.730	36.344	24,482
2026-03-03	37.600	37.600	35.940	36.100	35.721	14,722
2026-03-02	37.980	38.540	37.860	38.540	38.135	8,908
2026-02-27	39.340	39.580	39.120	39.320	38.907	5,733
2026-02-26	39.850	39.900	39.160	39.220	38.808	7,756
2026-02-25	40.220	40.580	39.820	40.020	39.599	2,841
2026-02-24	40.320	40.480	39.980	40.220	39.797	8,399
2026-02-23	40.450	40.840	39.920	40.630	40.203	4,943
2026-02-20	39.840	40.800	39.840	40.590	40.163	12,321
2026-02-19	40.380	40.380	38.560	38.950	38.541	26,950
2026-02-18	39.580	40.360	39.100	40.300	39.876	9,405
2026-02-17	39.110	40.180	38.720	39.540	39.124	72,642
2026-02-16	40.610	42.260	39.180	39.220	38.808	65,885
2026-02-13	50.650	50.650	38.500	42.010	41.568	68,416
2026-02-12	50.930	51.220	50.500	51.220	50.682	2,429
2026-02-11	50.050	51.300	49.720	50.505	49.974	8,167
2026-02-10	50.200	50.950	50.200	50.350	49.821	5,107
2026-02-09	49.020	50.150	49.020	49.805	49.281	4,207

← NewerPage 3 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.