Iren S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.928 | 1.945 | 1.918 | 1.933 | 1.641 | 2,409 |
| 2024-03-12 | 1.920 | 1.944 | 1.920 | 1.934 | 1.642 | 17,823 |
| 2024-03-11 | 1.941 | 1.946 | 1.900 | 1.913 | 1.623 | 153,906 |
| 2024-03-08 | 1.933 | 1.960 | 1.911 | 1.954 | 1.658 | 156,339 |
| 2024-03-07 | 1.930 | 1.952 | 1.902 | 1.952 | 1.657 | 2,847 |
| 2024-03-06 | 1.875 | 1.953 | 1.872 | 1.932 | 1.640 | 302,409 |
| 2024-03-05 | 1.821 | 1.894 | 1.813 | 1.882 | 1.598 | 48,161 |
| 2024-03-04 | 1.818 | 1.832 | 1.811 | 1.821 | 1.545 | 6,022 |
| 2024-03-01 | 1.826 | 1.843 | 1.801 | 1.801 | 1.529 | 786 |
| 2024-02-29 | 1.821 | 1.836 | 1.777 | 1.817 | 1.542 | 14,370 |
| 2024-02-28 | 1.822 | 1.837 | 1.818 | 1.825 | 1.549 | 612 |
| 2024-02-27 | 1.808 | 1.836 | 1.796 | 1.819 | 1.544 | 61,590 |
| 2024-02-26 | 1.824 | 1.824 | 1.811 | 1.823 | 1.547 | 10,194 |
| 2024-02-23 | 1.830 | 1.830 | 1.822 | 1.824 | 1.548 | 15,450 |
| 2024-02-22 | 1.869 | 1.869 | 1.831 | 1.843 | 1.564 | 9,054 |
| 2024-02-21 | 1.862 | 1.866 | 1.850 | 1.854 | 1.574 | 6,865 |
| 2024-02-20 | 1.857 | 1.871 | 1.814 | 1.853 | 1.573 | 336 |
| 2024-02-19 | 1.835 | 1.857 | 1.823 | 1.843 | 1.564 | 223 |
| 2024-02-16 | 1.838 | 1.844 | 1.817 | 1.830 | 1.553 | 1,948 |
| 2024-02-15 | 1.834 | 1.840 | 1.821 | 1.833 | 1.556 | 243 |
| 2024-02-14 | 1.814 | 1.840 | 1.805 | 1.817 | 1.542 | 23,309 |
| 2024-02-13 | 1.809 | 1.838 | 1.768 | 1.806 | 1.533 | 672 |
| 2024-02-12 | 1.793 | 1.824 | 1.793 | 1.801 | 1.529 | 7,465 |
| 2024-02-09 | 1.827 | 1.827 | 1.767 | 1.771 | 1.503 | 270,438 |
| 2024-02-08 | 1.837 | 1.848 | 1.818 | 1.833 | 1.556 | 8,545 |
| 2024-02-07 | 1.870 | 1.870 | 1.826 | 1.852 | 1.572 | 20,357 |
| 2024-02-06 | 1.874 | 1.874 | 1.850 | 1.867 | 1.584 | 360 |
| 2024-02-05 | 1.912 | 1.912 | 1.872 | 1.889 | 1.604 | 19,048 |
| 2024-02-02 | 1.938 | 1.949 | 1.915 | 1.927 | 1.636 | 671 |
| 2024-02-01 | 1.952 | 1.995 | 1.916 | 1.933 | 1.641 | 10,253 |
| 2024-01-31 | 1.898 | 1.946 | 1.885 | 1.943 | 1.649 | 7,301 |
| 2024-01-30 | 1.916 | 1.962 | 1.895 | 1.903 | 1.615 | 3,633 |
| 2024-01-29 | 1.927 | 1.969 | 1.898 | 1.898 | 1.611 | 36,506 |
| 2024-01-26 | 1.914 | 1.937 | 1.914 | 1.937 | 1.644 | 53,247 |
| 2024-01-25 | 1.878 | 1.890 | 1.855 | 1.885 | 1.600 | 12,572 |
| 2024-01-24 | 1.868 | 1.877 | 1.856 | 1.867 | 1.584 | 5,510 |
| 2024-01-23 | 1.882 | 1.882 | 1.846 | 1.856 | 1.576 | 76,808 |
| 2024-01-22 | 1.886 | 1.907 | 1.867 | 1.869 | 1.586 | 5,494 |
| 2024-01-19 | 1.918 | 1.959 | 1.876 | 1.902 | 1.614 | 24,222 |
| 2024-01-18 | 1.915 | 1.936 | 1.895 | 1.906 | 1.618 | 4,840 |
| 2024-01-17 | 1.963 | 1.963 | 1.903 | 1.903 | 1.615 | 2,956 |
| 2024-01-16 | 1.987 | 1.994 | 1.954 | 1.993 | 1.691 | 49,603 |
| 2024-01-15 | 2.005 | 2.020 | 1.970 | 2.001 | 1.698 | 5,009 |
| 2024-01-12 | 1.949 | 2.000 | 1.944 | 1.989 | 1.688 | 5,994 |
| 2024-01-11 | 1.981 | 1.984 | 1.942 | 1.947 | 1.652 | 18,530 |
| 2024-01-10 | 1.995 | 2.008 | 1.970 | 1.997 | 1.695 | 60,862 |
| 2024-01-09 | 1.971 | 1.995 | 1.971 | 1.995 | 1.694 | 11,137 |
| 2024-01-08 | 1.962 | 1.966 | 1.956 | 1.966 | 1.668 | 11,015 |
| 2024-01-05 | 1.960 | 1.960 | 1.940 | 1.942 | 1.648 | 48,814 |
| 2024-01-04 | 1.942 | 1.958 | 1.923 | 1.945 | 1.651 | 34,191 |
| 2024-01-03 | 1.967 | 1.968 | 1.922 | 1.934 | 1.642 | 44,013 |
| 2024-01-02 | 1.987 | 2.002 | 1.957 | 1.963 | 1.666 | 63,879 |
| 2023-12-29 | 1.966 | 2.024 | 1.966 | 1.976 | 1.677 | 7,948 |
| 2023-12-28 | 1.990 | 1.990 | 1.966 | 1.989 | 1.688 | 29,390 |
| 2023-12-27 | 2.001 | 2.024 | 1.988 | 2.012 | 1.708 | 33,694 |
| 2023-12-22 | 2.020 | 2.022 | 1.997 | 2.020 | 1.715 | 10,158 |
| 2023-12-21 | 2.049 | 2.052 | 2.012 | 2.014 | 1.710 | 34,512 |
| 2023-12-20 | 2.057 | 2.064 | 2.040 | 2.051 | 1.741 | 32,311 |
| 2023-12-19 | 2.059 | 2.068 | 2.042 | 2.051 | 1.741 | 1,585 |
| 2023-12-18 | 2.096 | 2.096 | 2.042 | 2.063 | 1.751 | 3,134 |
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.