Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	49.080	49.400	48.340	48.845	48.332	6,503
2026-02-05	48.790	49.220	48.580	48.610	48.099	16,053
2026-02-04	47.580	48.940	47.580	48.630	48.119	4,762
2026-02-03	49.415	49.480	47.420	47.870	47.367	38,551
2026-02-02	48.490	49.240	48.170	49.090	48.574	7,031
2026-01-30	48.900	49.260	47.640	49.025	48.510	5,161
2026-01-29	48.280	49.080	48.280	48.410	47.901	12,757
2026-01-28	45.980	49.380	45.800	48.550	48.040	57,989
2026-01-27	46.700	46.980	46.040	46.050	45.566	29,039
2026-01-26	46.940	46.940	46.540	46.580	46.090	17,884
2026-01-23	47.400	47.520	46.740	47.400	46.902	4,231
2026-01-22	46.860	48.100	46.860	47.850	47.347	5,928
2026-01-21	46.480	46.540	45.880	45.980	45.497	26,210
2026-01-20	46.500	46.760	46.000	46.500	46.011	133
2026-01-19	47.240	47.240	46.600	47.010	46.516	530
2026-01-16	48.200	48.400	48.040	48.240	47.733	578
2026-01-15	47.420	48.080	47.420	47.560	47.060	3,393
2026-01-14	46.640	46.900	46.640	46.850	46.357	1,871
2026-01-13	46.680	46.680	46.120	46.680	46.189	265
2026-01-12	47.610	47.660	46.720	46.910	46.417	1,320
2026-01-09	47.420	47.840	47.420	47.480	46.981	5,613
2026-01-08	47.010	47.610	46.740	47.010	46.516	1,129
2026-01-07	46.900	47.480	46.900	47.150	46.654	9,802
2026-01-06	46.540	47.140	46.180	46.780	46.288	8,570
2026-01-05	46.250	46.920	46.100	46.540	46.051	15,109
2026-01-02	46.210	46.860	45.700	45.920	45.437	25,793
2025-12-31	46.250	46.250	46.250	46.250	45.764	0
2025-12-30	46.640	46.740	46.460	46.540	46.051	11,674
2025-12-29	45.880	46.740	45.120	46.010	45.526	11,019
2025-12-24	46.090	46.090	46.090	46.090	45.605	0
2025-12-23	46.290	46.380	45.700	46.230	45.744	12,877
2025-12-22	46.540	46.720	45.900	46.540	46.051	14,077
2025-12-19	46.500	46.960	46.080	46.680	46.189	50,306
2025-12-18	45.820	46.500	45.680	45.940	45.457	9,044
2025-12-17	46.680	46.720	45.780	45.980	45.497	28,324
2025-12-16	46.910	47.140	46.620	46.970	46.476	16,813
2025-12-15	46.100	47.160	46.100	47.130	46.635	40,104
2025-12-12	45.880	46.980	45.520	46.850	46.357	32,079
2025-12-11	44.590	45.840	44.300	45.270	44.794	28,490
2025-12-10	44.750	44.860	43.780	44.080	43.617	15,509
2025-12-09	44.470	45.000	44.460	44.530	44.062	3,202
2025-12-08	45.020	45.300	44.440	44.450	43.983	9,679
2025-12-05	44.880	45.620	44.880	45.250	44.774	14,559
2025-12-04	43.780	45.320	43.780	45.140	44.665	52,407
2025-12-03	43.730	44.280	43.240	43.240	42.785	23,873
2025-12-02	43.930	44.120	43.540	43.930	43.468	21,793
2025-12-01	43.750	44.180	43.280	44.040	43.577	8,524
2025-11-28	43.500	44.020	43.500	43.650	43.191	13,083
2025-11-27	43.440	43.600	43.400	43.440	42.983	4,418
2025-11-26	43.690	43.860	43.160	43.690	43.231	10,339
2025-11-25	43.200	43.640	42.600	43.200	42.746	37,603
2025-11-24	42.040	43.120	42.040	42.740	42.291	22,917
2025-11-21	41.020	42.040	40.860	41.570	41.133	13,633
2025-11-20	42.050	42.580	41.840	41.860	41.420	11,438
2025-11-19	42.010	42.600	41.440	42.540	42.093	22,620
2025-11-18	42.050	42.160	41.200	41.860	41.420	24,280
2025-11-17	42.620	42.700	41.400	41.720	41.281	81,834
2025-11-14	43.240	43.440	41.880	42.480	42.033	31,458
2025-11-13	43.890	44.300	43.400	43.970	43.508	12,298
2025-11-12	43.970	44.320	43.760	43.890	43.429	13,949

← NewerPage 4 of 22 · 1,262 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.