Interpump Group S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.670	37.720	35.630	35.630	35.630	6
2026-10-22	36.410	37.720	35.870	35.870	35.870	1
2026-10-21	36.940	37.720	36.940	36.940	36.940	4
2026-10-20	36.860	37.720	36.530	36.530	36.530	1
2026-10-19	37.370	37.720	36.800	36.800	36.800	1
2026-10-16	36.770	37.720	36.770	36.770	36.770	4
2026-10-15	35.870	35.980	34.940	35.980	35.980	69,309
2026-10-14	36.160	36.480	35.880	36.175	36.175	60,602
2026-10-13	35.880	36.040	35.880	35.880	35.880	153
2026-10-12	36.380	36.380	35.700	35.700	35.700	1,268
2026-10-09	36.000	36.860	36.000	36.280	36.280	7,857
2026-10-08	35.560	35.660	35.120	35.560	35.560	1,504
2026-10-07	36.880	36.880	36.000	36.470	36.470	1,347
2026-10-06	36.060	37.840	36.060	37.300	37.300	27,332
2026-10-05	35.610	35.720	35.180	35.700	35.700	4,413
2026-10-02	35.790	35.880	35.360	35.850	35.850	7,623
2026-10-01	35.920	35.920	35.380	35.380	35.380	1,481
2026-09-30	36.360	36.600	36.360	36.360	36.360	1,501
2026-09-29	36.080	36.500	36.080	36.500	36.500	3,558
2026-09-28	35.700	35.820	35.700	35.740	35.740	503
2026-09-25	35.750	35.750	35.520	35.750	35.750	87
2026-09-24	35.630	35.740	35.480	35.480	35.480	161
2026-09-23	35.900	35.900	35.380	35.690	35.690	12,633
2026-09-22	35.810	36.320	35.580	36.060	36.060	3,772
2026-09-21	35.280	36.120	35.260	35.840	35.840	11,765
2026-09-18	34.940	35.280	34.940	35.280	35.280	19,638
2026-09-17	34.700	35.000	34.540	34.680	34.680	15,114
2026-09-16	34.440	34.880	34.280	34.600	34.600	51,211
2026-09-15	33.980	34.640	33.700	34.640	34.640	172,284
2026-09-14	35.420	35.480	33.620	33.920	33.920	21,714
2026-09-11	35.300	35.300	34.800	34.890	34.890	10,259
2026-09-10	36.320	36.720	35.060	35.540	35.540	30,284
2026-09-09	36.780	36.780	35.940	36.260	36.260	8,029
2026-09-08	36.610	37.220	36.480	37.200	37.200	3,855
2026-09-07	36.570	36.900	36.240	36.900	36.900	4,496
2026-09-04	36.710	36.710	36.280	36.710	36.710	3,231
2026-09-03	36.410	36.940	36.220	36.410	36.410	9,112
2026-09-02	36.410	36.420	36.000	36.380	36.380	3,924
2026-09-01	37.300	37.300	36.300	36.300	36.300	8,363
2026-08-28	37.450	38.000	37.450	37.450	37.450	6,359
2026-08-27	37.760	37.760	37.200	37.210	37.210	6,730
2026-08-26	37.680	37.900	37.640	37.720	37.720	6,278
2026-08-25	37.300	38.200	37.300	37.840	37.840	8,718
2026-08-24	36.740	37.420	36.740	37.300	37.300	7,085
2026-08-21	36.530	37.000	36.320	36.920	36.920	3,395
2026-08-20	36.260	36.500	35.800	36.080	36.080	9,578
2026-08-19	36.240	36.240	35.720	36.000	36.000	5,380
2026-08-18	36.440	36.440	35.960	36.140	36.140	3,960
2026-08-17	36.900	37.060	36.360	36.580	36.580	5,878
2026-08-14	36.900	37.020	36.600	36.610	36.610	1,766
2026-08-13	37.220	37.220	36.580	36.860	36.860	12,739
2026-08-12	37.480	37.480	36.700	37.020	37.020	7,902
2026-08-11	37.720	37.720	37.020	37.520	37.520	11,337
2026-08-10	38.110	39.020	37.500	37.680	37.680	13,419
2026-08-07	38.850	39.000	37.800	38.270	38.270	8,697
2026-08-06	37.600	39.000	37.600	38.660	38.660	26,394
2026-08-05	36.140	38.040	35.360	36.140	36.140	57,481
2026-08-04	35.730	36.260	35.540	36.040	36.040	14,350
2026-08-03	35.400	36.400	34.540	35.500	35.500	16,465
2026-07-31	35.050	35.800	34.740	34.810	34.810	6,964

Page 1 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.