Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	40.180	40.500	40.040	40.180	39.758	10,050
2025-08-15	40.080	40.080	40.080	40.080	39.659	0
2025-08-14	40.340	40.400	40.060	40.080	39.659	6,695
2025-08-13	40.200	40.760	40.100	40.450	40.025	18,384
2025-08-12	39.890	40.500	39.840	40.450	40.025	18,595
2025-08-11	40.360	40.360	39.640	39.650	39.233	24,594
2025-08-08	40.340	40.500	39.820	40.410	39.985	46,366
2025-08-07	38.000	40.340	38.000	39.770	39.352	217,512
2025-08-06	36.020	37.780	35.680	36.900	36.512	35,917
2025-08-05	35.850	36.280	35.760	35.830	35.453	15,797
2025-08-04	35.580	35.940	35.580	35.580	35.206	11,028
2025-08-01	35.760	35.760	35.340	35.460	35.087	17,196
2025-07-31	37.270	37.360	35.960	36.220	35.839	20,508
2025-07-30	37.400	37.400	36.900	37.060	36.670	19,432
2025-07-29	37.270	37.660	37.180	37.210	36.819	26,297
2025-07-28	37.660	37.980	36.800	37.060	36.670	38,910
2025-07-25	36.760	37.920	36.760	37.330	36.938	138,285
2025-07-24	35.690	36.140	35.460	35.560	35.186	13,037
2025-07-23	34.800	35.880	34.800	35.360	34.988	74,290
2025-07-22	34.580	34.580	33.860	34.090	33.732	15,245
2025-07-21	34.600	35.280	34.600	35.070	34.701	22,975
2025-07-18	34.760	34.960	34.300	34.460	34.098	12,868
2025-07-17	34.640	35.200	34.460	34.620	34.256	7,816
2025-07-16	34.310	34.720	34.100	34.170	33.811	8,324
2025-07-15	34.080	34.860	34.080	34.700	34.335	29,065
2025-07-14	33.840	34.260	33.700	33.860	33.504	14,426
2025-07-11	35.180	35.180	34.320	34.780	34.414	18,682
2025-07-10	35.480	35.540	34.900	35.200	34.830	12,608
2025-07-09	34.820	35.840	34.820	35.610	35.236	16,148
2025-07-08	34.560	35.070	34.340	35.070	34.701	11,792
2025-07-07	34.780	34.780	34.360	34.480	34.118	26,401
2025-07-04	35.000	35.000	34.580	34.950	34.583	13,853
2025-07-03	35.220	35.440	34.760	35.240	34.870	14,273
2025-07-02	35.220	35.620	34.940	35.200	34.830	10,092
2025-07-01	35.300	35.320	34.760	34.780	34.414	9,405
2025-06-30	35.540	35.600	35.160	35.540	35.166	10,840
2025-06-27	34.800	35.420	34.800	34.870	34.503	225,306
2025-06-26	34.480	34.600	34.260	34.440	34.078	10,080
2025-06-25	34.600	34.880	34.120	34.580	34.216	14,470
2025-06-24	34.400	35.220	34.400	34.400	34.038	20,083
2025-06-23	34.110	34.110	33.740	34.110	33.751	6,126
2025-06-20	33.640	34.480	33.640	34.330	33.969	32,284
2025-06-19	34.080	34.080	33.300	33.430	33.079	18,433
2025-06-18	34.210	34.340	33.880	34.150	33.791	14,866
2025-06-17	34.420	34.760	34.260	34.460	34.098	5,506
2025-06-16	34.200	34.900	34.200	34.780	34.414	13,294
2025-06-13	34.360	34.360	33.880	34.170	33.811	40,363
2025-06-12	35.420	35.460	34.940	35.420	35.048	18,358
2025-06-11	35.750	36.020	35.660	35.930	35.552	15,874
2025-06-10	35.630	36.000	35.420	35.520	35.147	34,468
2025-06-09	35.340	35.820	35.340	35.420	35.048	22,817
2025-06-06	34.950	35.440	34.880	34.930	34.563	46,838
2025-06-05	34.740	35.400	34.700	34.970	34.602	31,294
2025-06-04	34.290	35.000	34.280	34.910	34.543	55,059
2025-06-03	33.840	34.340	33.560	33.840	33.484	36,026
2025-06-02	34.100	34.100	33.620	33.620	33.267	8,672
2025-05-30	34.070	34.600	34.020	34.560	34.197	14,687
2025-05-29	34.300	35.320	34.300	34.700	34.335	19,343
2025-05-28	34.150	34.760	34.140	34.700	34.335	19,124
2025-05-27	33.920	34.340	33.560	33.920	33.563	25,324

← NewerPage 6 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.