Iren S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.913 | 1.923 | 1.869 | 1.883 | 1.598 | 69,408 |
| 2024-06-10 | 1.898 | 1.916 | 1.892 | 1.901 | 1.613 | 10,992 |
| 2024-06-07 | 1.946 | 1.959 | 1.912 | 1.914 | 1.624 | 2,543 |
| 2024-06-06 | 1.952 | 1.964 | 1.937 | 1.954 | 1.658 | 287 |
| 2024-06-05 | 1.939 | 1.971 | 1.937 | 1.971 | 1.673 | 2,849 |
| 2024-06-04 | 1.920 | 1.939 | 1.871 | 1.913 | 1.623 | 3,051 |
| 2024-06-03 | 1.892 | 1.920 | 1.892 | 1.908 | 1.619 | 2,315 |
| 2024-05-31 | 1.884 | 1.886 | 1.870 | 1.872 | 1.589 | 24,383 |
| 2024-05-30 | 1.837 | 1.880 | 1.830 | 1.867 | 1.584 | 8,072 |
| 2024-05-29 | 1.864 | 1.871 | 1.838 | 1.845 | 1.566 | 5,470 |
| 2024-05-28 | 1.870 | 1.874 | 1.854 | 1.870 | 1.587 | 5,582 |
| 2024-05-24 | 1.818 | 1.818 | 1.773 | 1.809 | 1.536 | 16,436 |
| 2024-05-23 | 1.862 | 1.862 | 1.830 | 1.855 | 1.575 | 12,537 |
| 2024-05-22 | 1.861 | 1.880 | 1.841 | 1.878 | 1.594 | 16,967 |
| 2024-05-21 | 1.903 | 1.903 | 1.851 | 1.858 | 1.577 | 14,271 |
| 2024-05-20 | 1.866 | 1.908 | 1.866 | 1.893 | 1.607 | 11,247 |
| 2024-05-17 | 1.874 | 1.874 | 1.844 | 1.844 | 1.565 | 6,166 |
| 2024-05-16 | 1.882 | 1.901 | 1.838 | 1.885 | 1.600 | 44,161 |
| 2024-05-15 | 1.861 | 1.900 | 1.847 | 1.869 | 1.586 | 5,907 |
| 2024-05-14 | 1.846 | 1.857 | 1.842 | 1.849 | 1.570 | 3,105 |
| 2024-05-13 | 1.840 | 1.851 | 1.828 | 1.846 | 1.567 | 18,401 |
| 2024-05-10 | 1.827 | 1.860 | 1.827 | 1.841 | 1.563 | 77,965 |
| 2024-05-09 | 1.795 | 1.820 | 1.795 | 1.817 | 1.542 | 124,904 |
| 2024-05-08 | 1.841 | 1.841 | 1.778 | 1.778 | 1.509 | 833,655 |
| 2024-05-07 | 1.892 | 1.892 | 1.801 | 1.834 | 1.556 | 104,865 |
| 2024-05-03 | 1.893 | 1.912 | 1.877 | 1.879 | 1.595 | 7,187 |
| 2024-05-02 | 1.884 | 1.918 | 1.874 | 1.911 | 1.622 | 36,309 |
| 2024-05-01 | 1.877 | 1.877 | 1.877 | 1.877 | 1.593 | 0 |
| 2024-04-30 | 1.886 | 1.913 | 1.877 | 1.877 | 1.593 | 17,264 |
| 2024-04-29 | 1.831 | 1.904 | 1.830 | 1.885 | 1.600 | 1,726 |
| 2024-04-26 | 1.835 | 1.835 | 1.822 | 1.826 | 1.550 | 8,633 |
| 2024-04-25 | 1.831 | 1.843 | 1.817 | 1.833 | 1.556 | 6,904 |
| 2024-04-24 | 1.830 | 1.845 | 1.823 | 1.841 | 1.563 | 17,304 |
| 2024-04-23 | 1.797 | 1.833 | 1.789 | 1.822 | 1.546 | 894 |
| 2024-04-22 | 1.775 | 1.800 | 1.772 | 1.788 | 1.517 | 4,060 |
| 2024-04-19 | 1.740 | 1.771 | 1.740 | 1.770 | 1.503 | 11,426 |
| 2024-04-18 | 1.736 | 1.746 | 1.731 | 1.738 | 1.475 | 24,727 |
| 2024-04-17 | 1.728 | 1.739 | 1.708 | 1.728 | 1.467 | 143,958 |
| 2024-04-16 | 1.768 | 1.768 | 1.726 | 1.737 | 1.475 | 8,144 |
| 2024-04-15 | 1.775 | 1.775 | 1.765 | 1.772 | 1.504 | 1,591 |
| 2024-04-12 | 1.759 | 1.787 | 1.757 | 1.762 | 1.496 | 3,604 |
| 2024-04-11 | 1.743 | 1.764 | 1.740 | 1.744 | 1.480 | 98,262 |
| 2024-04-10 | 1.753 | 1.782 | 1.738 | 1.743 | 1.479 | 8,993 |
| 2024-04-09 | 1.734 | 1.758 | 1.734 | 1.738 | 1.475 | 3,730 |
| 2024-04-08 | 1.714 | 1.739 | 1.714 | 1.728 | 1.467 | 2,941 |
| 2024-04-05 | 1.739 | 1.756 | 1.707 | 1.707 | 1.449 | 7,512 |
| 2024-04-04 | 1.736 | 1.753 | 1.726 | 1.737 | 1.475 | 12,778 |
| 2024-04-03 | 1.747 | 1.747 | 1.747 | 1.747 | 1.483 | 0 |
| 2024-04-02 | 1.901 | 1.918 | 1.819 | 1.819 | 1.544 | 6,307 |
| 2024-03-28 | 1.893 | 1.947 | 1.877 | 1.919 | 1.629 | 18,990 |
| 2024-03-27 | 1.876 | 1.894 | 1.873 | 1.882 | 1.598 | 38 |
| 2024-03-26 | 1.895 | 1.912 | 1.884 | 1.894 | 1.608 | 25,616 |
| 2024-03-25 | 1.897 | 1.897 | 1.876 | 1.876 | 1.592 | 570 |
| 2024-03-22 | 1.879 | 1.887 | 1.830 | 1.873 | 1.590 | 141 |
| 2024-03-21 | 1.905 | 1.905 | 1.879 | 1.879 | 1.595 | 2,268 |
| 2024-03-20 | 1.900 | 1.909 | 1.900 | 1.901 | 1.613 | 143 |
| 2024-03-19 | 1.919 | 1.919 | 1.884 | 1.891 | 1.605 | 672 |
| 2024-03-18 | 1.926 | 1.940 | 1.910 | 1.935 | 1.643 | 599 |
| 2024-03-15 | 1.924 | 1.938 | 1.924 | 1.925 | 1.634 | 1,616 |
| 2024-03-14 | 1.937 | 1.961 | 1.925 | 1.936 | 1.643 | 9,423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1386 EUR |
| 2025-06-23 | 0.1283 EUR |
| 2024-07-22 | 0.1188 EUR |
| 2023-06-19 | 0.1100 EUR |
| 2022-07-18 | 0.1050 EUR |
| 2021-06-21 | 0.0950 EUR |
| 2020-06-22 | 0.0925 EUR |
| 2019-06-24 | 0.0840 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.