Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.570	34.100	32.320	32.750	32.406	33,326
2025-05-22	34.160	34.160	33.460	33.470	33.118	22,944
2025-05-21	34.580	34.580	34.240	34.330	33.969	23,887
2025-05-20	34.620	35.100	34.220	34.930	34.563	21,927
2025-05-19	34.580	34.820	33.960	34.150	33.791	32,262
2025-05-16	34.890	35.520	34.680	35.110	34.414	19,145
2025-05-15	34.740	35.540	34.000	35.280	34.581	62,841
2025-05-14	34.950	35.220	34.480	34.810	34.120	23,166
2025-05-13	34.420	35.060	34.260	34.970	34.277	24,194
2025-05-12	33.300	35.000	33.300	34.420	33.738	70,687
2025-05-09	32.860	33.160	32.760	32.980	32.327	25,658
2025-05-08	32.300	32.920	31.580	32.590	31.944	14,552
2025-05-07	32.320	32.440	31.840	32.320	31.680	13,277
2025-05-06	32.160	32.400	31.820	32.160	31.523	32,862
2025-05-02	30.680	31.780	30.680	31.690	31.062	51,963
2025-05-01	29.680	29.680	29.680	29.680	29.092	0
2025-04-30	29.900	30.440	29.620	29.680	29.092	38,718
2025-04-29	30.460	30.460	29.800	29.980	29.386	28,912
2025-04-28	30.210	30.760	30.180	30.740	30.131	50,289
2025-04-25	29.410	30.040	29.400	29.410	28.827	26,906
2025-04-24	28.550	29.440	28.120	29.120	28.543	157,762
2025-04-23	28.360	28.940	28.360	28.490	27.926	232,267
2025-04-22	28.160	28.280	27.500	27.810	27.259	14,304
2025-04-17	28.470	28.580	27.960	28.060	27.504	29,879
2025-04-16	28.480	28.480	27.920	28.120	27.563	20,932
2025-04-15	28.650	29.060	28.640	28.690	28.122	43,142
2025-04-14	28.300	29.040	28.300	28.750	28.180	36,511
2025-04-11	28.450	28.520	26.980	27.890	27.337	47,101
2025-04-10	29.410	29.500	28.060	28.510	27.945	68,195
2025-04-09	26.700	26.700	25.500	26.270	25.750	21,828
2025-04-08	26.980	28.160	26.980	27.420	26.877	52,454
2025-04-07	28.020	28.020	26.120	27.240	26.700	49,247
2025-04-04	31.180	31.180	28.220	29.210	28.631	44,266
2025-04-03	32.500	32.500	31.460	31.890	31.258	36,846
2025-04-02	33.060	33.060	32.660	33.020	32.366	15,852
2025-04-01	33.360	33.360	32.820	32.980	32.327	6,460
2025-03-31	33.380	33.380	32.720	32.880	32.229	30,620
2025-03-28	34.480	34.560	33.860	33.900	33.228	20,013
2025-03-27	34.540	34.700	34.240	34.270	33.591	26,553
2025-03-26	35.540	35.540	34.920	35.030	34.336	16,107
2025-03-25	35.400	35.600	35.040	35.340	34.640	3,622
2025-03-24	35.540	35.700	35.090	35.090	34.395	9,020
2025-03-21	35.600	35.600	35.060	35.260	34.561	21,507
2025-03-20	36.140	36.260	35.500	35.610	34.904	8,128
2025-03-19	36.200	36.280	35.900	36.160	35.444	14,946
2025-03-18	36.080	36.720	36.080	36.160	35.444	15,832
2025-03-17	35.580	36.100	35.520	35.610	34.904	15,239
2025-03-14	35.520	35.720	35.120	35.300	34.601	23,754
2025-03-13	35.920	35.920	35.360	35.870	35.159	25,826
2025-03-12	36.300	36.300	35.860	36.020	35.306	19,718
2025-03-11	36.360	36.360	35.520	35.770	35.061	27,306
2025-03-10	37.180	37.220	36.000	36.530	35.806	29,901
2025-03-07	36.510	37.210	35.920	37.210	36.473	31,739
2025-03-06	36.120	36.700	36.100	36.240	35.522	62,488
2025-03-05	35.110	36.260	35.000	36.020	35.306	43,916
2025-03-04	35.890	35.900	34.340	34.740	34.052	48,656
2025-03-03	36.550	36.780	36.000	36.060	35.346	26,784
2025-02-28	36.160	36.760	35.940	36.180	35.463	18,594
2025-02-27	36.880	36.880	36.160	36.260	35.542	36,791
2025-02-26	37.350	37.620	36.980	37.210	36.473	36,023

← NewerPage 7 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.