Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	43.400	44.040	43.400	43.520	42.658	11,308
2024-11-27	42.870	43.260	42.800	42.810	41.962	4,898
2024-11-26	43.400	43.400	42.660	43.400	42.540	11,100
2024-11-25	42.620	43.880	42.620	42.890	42.040	11,242
2024-11-22	42.090	42.885	42.000	42.830	41.981	14,344
2024-11-21	41.620	42.060	41.620	41.780	40.952	5,595
2024-11-20	41.560	41.920	41.560	41.780	40.952	8,251
2024-11-19	41.820	41.980	40.800	41.310	40.492	9,124
2024-11-18	42.480	42.560	41.900	42.460	41.619	22,208
2024-11-15	43.150	43.440	41.580	42.810	41.962	72,367
2024-11-14	42.620	44.000	41.380	43.910	43.040	33,690
2024-11-13	42.267	42.267	41.700	42.050	41.217	26,505
2024-11-12	42.930	42.990	42.380	42.990	42.138	25,150
2024-11-11	42.970	43.360	42.970	42.970	42.119	8,868
2024-11-08	43.500	43.500	42.360	42.810	41.962	18,835
2024-11-07	40.940	43.400	40.940	42.870	42.021	18,725
2024-11-06	41.740	42.860	40.920	41.470	40.648	25,827
2024-11-05	40.880	41.640	40.880	41.040	40.227	12,931
2024-11-04	41.120	41.620	40.900	41.510	40.688	7,188
2024-11-01	41.000	41.580	41.000	41.080	40.266	5,953
2024-10-31	40.320	40.880	40.220	40.590	39.786	12,536
2024-10-30	40.920	40.920	40.440	40.880	40.070	8,775
2024-10-29	41.250	41.680	40.860	41.370	40.550	10,354
2024-10-28	40.650	41.300	40.520	40.900	40.090	11,193
2024-10-25	40.320	40.920	40.220	40.920	40.109	5,546
2024-10-24	40.800	41.220	40.620	40.880	40.070	8,506
2024-10-23	40.800	41.260	40.480	40.900	40.090	6,618
2024-10-22	40.610	40.940	40.260	40.820	40.011	4,020
2024-10-21	41.310	41.500	40.690	40.690	39.884	8,708
2024-10-18	41.260	41.860	41.260	41.290	40.472	6,588
2024-10-17	41.160	41.400	40.680	40.860	40.050	7,628
2024-10-16	41.180	41.260	40.640	41.230	40.413	7,295
2024-10-15	41.510	41.820	41.080	41.620	40.795	4,725
2024-10-14	41.160	41.580	40.880	41.100	40.286	3,764
2024-10-11	40.480	41.080	40.480	40.530	39.727	8,995
2024-10-10	40.840	40.840	40.340	40.840	40.031	9,265
2024-10-09	41.080	41.080	40.780	40.960	40.148	24,367
2024-10-08	41.020	41.180	40.520	40.670	39.864	2,332
2024-10-07	41.280	41.280	40.500	41.040	40.227	6,439
2024-10-04	41.180	41.500	41.040	41.270	40.452	1,425
2024-10-03	41.680	41.700	40.940	41.060	40.246	2,293
2024-10-02	41.230	41.820	41.230	41.230	40.413	3,720
2024-10-01	41.920	42.420	41.380	41.430	40.609	9,999
2024-09-30	42.050	42.600	41.720	41.940	41.109	9,551
2024-09-27	41.500	42.500	41.500	42.400	41.560	20,025
2024-09-26	40.100	41.440	40.100	41.100	40.286	9,859
2024-09-25	39.580	39.980	39.580	39.830	39.041	1,058
2024-09-24	39.610	40.000	39.400	39.400	38.619	5,006
2024-09-23	39.480	39.480	38.680	39.240	38.463	4,176
2024-09-20	40.100	40.100	38.840	38.850	38.080	7,841
2024-09-19	39.440	40.300	39.440	40.020	39.227	32,621
2024-09-18	38.780	38.780	38.500	38.700	37.933	19,406
2024-09-17	38.500	38.980	38.460	38.520	37.757	4,131
2024-09-16	38.440	38.440	38.080	38.290	37.531	3,887
2024-09-13	38.340	38.600	38.340	38.400	37.639	3,252
2024-09-12	38.070	38.580	37.940	37.940	37.188	4,283
2024-09-11	38.150	38.520	37.580	37.800	37.051	3,561
2024-09-10	38.150	38.200	37.660	38.050	37.296	5,278
2024-09-09	37.570	38.080	37.440	37.620	36.875	1,801
2024-09-06	38.180	38.180	37.420	37.840	37.090	5,096

← NewerPage 9 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.