Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	43.540	43.820	43.280	43.460	43.003	11,996
2025-11-10	42.890	43.620	42.860	43.540	43.082	31,249
2025-11-07	43.910	44.120	42.180	42.700	42.251	22,371
2025-11-06	44.450	44.540	43.810	43.810	43.349	15,135
2025-11-05	44.140	44.800	43.660	44.770	44.299	36,628
2025-11-04	44.200	44.200	43.120	43.690	43.231	20,674
2025-11-03	44.610	44.800	44.140	44.410	43.943	38,435
2025-10-31	43.340	45.640	43.340	44.650	44.181	171,859
2025-10-30	42.830	43.040	42.460	42.720	42.271	14,716
2025-10-29	42.400	42.640	42.040	42.230	41.786	20,287
2025-10-28	42.830	42.940	42.160	42.210	41.766	24,841
2025-10-27	42.480	43.080	42.480	43.030	42.578	24,628
2025-10-24	42.720	42.940	42.400	42.600	42.152	25,597
2025-10-23	41.860	42.520	41.740	42.440	41.994	60,029
2025-10-22	41.900	42.180	41.600	41.800	41.361	14,219
2025-10-21	41.760	41.940	41.180	41.760	41.321	18,670
2025-10-20	41.350	41.740	41.180	41.330	40.896	20,041
2025-10-17	41.220	41.220	40.280	40.750	40.322	25,397
2025-10-16	40.060	41.440	39.980	40.880	40.450	34,923
2025-10-15	39.580	40.260	39.520	39.770	39.352	17,227
2025-10-14	38.850	39.100	38.520	38.870	38.461	14,855
2025-10-13	39.020	39.800	39.020	39.710	39.293	23,461
2025-10-10	39.890	40.040	38.560	38.780	38.372	17,732
2025-10-09	39.860	40.320	39.860	40.060	39.639	34,809
2025-10-08	39.730	40.440	39.540	39.730	39.312	20,671
2025-10-07	40.000	40.300	39.720	39.950	39.530	15,403
2025-10-06	40.280	40.400	39.720	40.280	39.857	16,305
2025-10-03	40.300	40.560	39.860	40.470	40.045	20,389
2025-10-02	39.830	40.300	39.780	40.060	39.639	30,096
2025-10-01	39.240	39.420	38.740	38.890	38.481	16,147
2025-09-30	38.960	38.960	38.480	38.480	38.075	25,442
2025-09-29	38.680	39.160	38.640	38.740	38.333	12,855
2025-09-26	38.740	38.940	38.080	38.720	38.313	32,269
2025-09-25	39.520	39.600	38.370	38.370	37.967	66,388
2025-09-24	40.240	40.240	39.500	39.630	39.213	11,148
2025-09-23	39.960	40.680	39.960	40.220	39.797	17,635
2025-09-22	39.580	39.820	39.220	39.440	39.025	11,353
2025-09-19	40.220	40.220	39.240	39.970	39.550	6,789
2025-09-18	40.040	40.520	40.040	40.100	39.678	3,343
2025-09-17	40.410	40.420	39.480	39.670	39.253	13,290
2025-09-16	40.670	40.820	40.220	40.690	40.262	11,503
2025-09-15	41.410	41.700	40.660	40.840	40.411	23,727
2025-09-12	41.410	41.640	40.970	41.350	40.915	17,896
2025-09-11	40.770	41.680	40.660	41.230	40.797	17,865
2025-09-10	40.900	40.940	40.140	40.360	39.936	7,534
2025-09-09	41.290	41.860	40.800	41.140	40.708	22,945
2025-09-08	40.700	41.520	40.700	41.430	40.994	20,305
2025-09-05	40.040	40.840	40.020	40.570	40.144	18,863
2025-09-04	39.710	39.980	39.680	39.770	39.352	9,365
2025-09-03	39.690	40.060	39.420	39.670	39.253	13,425
2025-09-02	40.660	40.660	39.140	39.400	38.986	41,089
2025-09-01	40.920	41.040	40.620	40.750	40.322	6,551
2025-08-29	41.080	41.080	40.760	40.840	40.411	8,889
2025-08-28	40.820	41.260	40.820	40.880	40.450	18,233
2025-08-27	41.020	41.080	40.580	40.940	40.510	8,409
2025-08-26	41.270	41.400	40.800	41.270	40.836	14,193
2025-08-22	40.280	41.600	40.220	41.060	40.628	16,525
2025-08-21	40.860	40.860	40.480	40.860	40.430	11,354
2025-08-20	41.180	41.180	40.700	41.100	40.668	13,488
2025-08-19	40.420	41.380	40.420	40.920	40.490	39,431

← NewerPage 5 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.