Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	37.510	37.600	36.920	36.960	36.228	55,322
2025-02-24	37.880	38.140	37.340	37.530	36.786	48,121
2025-02-21	38.010	38.240	37.780	38.190	37.433	35,504
2025-02-20	38.580	38.680	37.960	38.090	37.335	20,967
2025-02-19	39.130	39.260	38.280	38.480	37.718	74,774
2025-02-18	38.370	39.360	37.860	39.110	38.335	126,512
2025-02-17	38.900	38.900	37.320	38.440	37.678	211,464
2025-02-14	46.780	47.300	38.860	39.480	38.698	141,780
2025-02-13	46.010	47.120	45.560	46.760	45.834	21,774
2025-02-12	45.240	45.720	45.240	45.410	44.510	6,950
2025-02-11	45.280	45.280	44.940	45.140	44.246	9,610
2025-02-10	44.300	45.260	44.180	44.880	43.991	4,717
2025-02-07	45.160	45.320	44.240	44.380	43.501	4,182
2025-02-06	44.120	45.080	44.120	44.360	43.481	14,733
2025-02-05	44.160	44.440	43.460	44.100	43.226	28,577
2025-02-04	44.510	44.820	44.120	44.120	43.246	20,056
2025-02-03	44.080	44.880	43.900	44.710	43.824	22,358
2025-01-31	45.680	45.960	45.120	45.900	44.991	8,387
2025-01-30	45.410	46.040	44.640	45.860	44.951	12,427
2025-01-29	45.540	46.000	45.540	45.960	45.049	12,305
2025-01-28	44.960	45.700	44.680	45.570	44.667	8,313
2025-01-27	45.180	45.180	44.280	45.060	44.167	15,588
2025-01-24	45.530	45.800	45.380	45.490	44.589	12,767
2025-01-23	44.940	45.140	44.480	44.880	43.991	8,498
2025-01-22	44.380	45.200	44.380	45.180	44.285	9,099
2025-01-21	44.100	44.440	43.980	44.080	43.207	7,307
2025-01-20	44.360	44.540	44.140	44.450	43.569	6,125
2025-01-17	43.750	44.440	43.680	44.360	43.481	18,069
2025-01-16	43.180	43.600	43.180	43.540	42.677	4,718
2025-01-15	42.890	43.260	42.460	42.810	41.962	11,049
2025-01-14	42.150	42.840	42.000	42.520	41.678	11,886
2025-01-13	42.600	42.600	41.920	42.480	41.638	22,551
2025-01-10	43.560	43.840	42.720	43.200	42.344	58,535
2025-01-09	43.320	43.920	43.220	43.300	42.442	8,026
2025-01-08	43.850	44.020	43.220	43.380	42.521	19,096
2025-01-07	44.060	44.140	43.680	43.870	43.001	38,543
2025-01-06	42.930	44.040	42.780	43.560	42.697	7,345
2025-01-03	42.810	42.960	42.480	42.910	42.060	8,922
2025-01-02	42.740	43.280	42.400	42.740	41.893	3,377
2024-12-31	42.890	42.890	42.890	42.890	42.040	0
2024-12-30	42.850	42.890	42.440	42.890	42.040	16,226
2024-12-27	42.420	43.160	42.420	42.990	42.138	2,182
2024-12-24	42.640	42.640	42.640	42.640	41.795	0
2024-12-23	42.420	42.740	42.420	42.520	41.678	2,666
2024-12-20	42.310	42.900	41.820	42.810	41.962	2,723
2024-12-19	44.120	44.120	42.500	43.130	42.275	12,694
2024-12-18	44.800	44.840	44.380	44.550	43.667	2,606
2024-12-17	44.980	44.980	44.490	44.490	43.609	5,963
2024-12-16	44.980	45.260	44.540	45.080	44.187	3,613
2024-12-13	45.800	46.180	45.000	45.100	44.206	12,002
2024-12-12	45.800	46.200	45.640	46.130	45.216	7,756
2024-12-11	45.160	46.060	45.040	45.880	44.971	6,594
2024-12-10	45.600	45.840	45.140	45.310	44.412	5,384
2024-12-09	45.290	45.780	45.180	45.660	44.755	9,393
2024-12-06	45.210	45.580	45.040	45.210	44.314	17,348
2024-12-05	45.020	45.240	44.780	45.040	44.148	29,057
2024-12-04	44.900	45.240	44.900	44.900	44.010	11,656
2024-12-03	44.550	44.940	44.360	44.360	43.481	23,159
2024-12-02	44.080	44.700	44.080	44.160	43.285	13,654
2024-11-29	43.950	44.200	43.760	43.950	43.079	8,934

← NewerPage 8 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.