Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.114	2.128	2.084	2.112	1.793	13,145
2023-12-14	2.086	2.120	2.086	2.108	1.789	5,066
2023-12-13	2.057	2.082	2.010	2.073	1.760	17,602
2023-12-12	2.059	2.066	2.028	2.028	1.721	36,625
2023-12-11	2.069	2.100	2.047	2.047	1.738	4,552
2023-12-08	2.082	2.082	2.036	2.075	1.761	58,916
2023-12-07	2.073	2.088	2.066	2.073	1.760	227
2023-12-06	2.067	2.118	2.067	2.067	1.755	14,594
2023-12-05	2.028	2.080	2.028	2.038	1.730	3,695
2023-12-04	2.026	2.046	2.012	2.044	1.735	3,429
2023-12-01	2.042	2.042	2.006	2.028	1.721	16,005
2023-11-30	2.051	2.102	2.002	2.015	1.710	12,795
2023-11-29	2.071	2.102	2.052	2.067	1.755	13,399
2023-11-28	2.050	2.092	2.050	2.086	1.771	52,073
2023-11-27	2.012	2.046	2.012	2.018	1.713	39,647
2023-11-24	2.004	2.018	2.004	2.012	1.708	889
2023-11-23	2.002	2.016	1.991	2.016	1.711	7,381
2023-11-22	2.010	2.030	2.010	2.011	1.707	12,410
2023-11-21	2.003	2.008	1.991	2.008	1.705	8,227
2023-11-20	1.997	2.020	1.995	2.009	1.705	33,975
2023-11-17	1.987	2.014	1.987	2.003	1.700	19,888
2023-11-16	1.943	2.020	1.939	2.003	1.700	7,104
2023-11-15	1.944	1.976	1.894	1.972	1.674	142,308
2023-11-14	1.894	1.944	1.891	1.927	1.636	9,431
2023-11-13	1.885	1.909	1.880	1.889	1.604	1,146
2023-11-10	1.893	1.893	1.837	1.871	1.588	69,834
2023-11-09	1.917	1.917	1.889	1.889	1.604	5,921
2023-11-08	1.933	1.933	1.896	1.897	1.610	87,922
2023-11-07	1.927	1.957	1.905	1.944	1.650	13,463
2023-11-06	1.954	1.954	1.926	1.935	1.643	34,537
2023-11-03	1.940	1.978	1.940	1.956	1.660	10,790
2023-11-02	1.910	1.959	1.904	1.944	1.650	13,889
2023-11-01	1.873	1.924	1.835	1.921	1.631	152,254
2023-10-31	1.833	1.885	1.815	1.861	1.579	2,845
2023-10-30	1.797	1.837	1.772	1.837	1.559	32,439
2023-10-27	1.820	1.820	1.802	1.804	1.531	82,850
2023-10-26	1.786	1.816	1.764	1.800	1.528	12,672
2023-10-25	1.818	1.838	1.768	1.803	1.531	34
2023-10-24	1.781	1.808	1.774	1.808	1.535	168,873
2023-10-23	1.797	1.806	1.764	1.778	1.509	114,718
2023-10-20	1.793	1.805	1.787	1.803	1.531	4,127
2023-10-19	1.790	1.815	1.784	1.815	1.541	14,470
2023-10-18	1.821	1.827	1.793	1.815	1.541	17,595
2023-10-17	1.808	1.836	1.808	1.825	1.549	229,037
2023-10-16	1.800	1.833	1.796	1.813	1.539	96,373
2023-10-13	1.794	1.818	1.785	1.810	1.536	4,521
2023-10-12	1.803	1.830	1.797	1.817	1.542	25,414
2023-10-11	1.783	1.806	1.783	1.785	1.515	48,603
2023-10-10	1.764	1.785	1.764	1.770	1.503	7,815
2023-10-09	1.730	1.751	1.721	1.743	1.479	3,589
2023-10-06	1.738	1.749	1.691	1.741	1.477	61,139
2023-10-05	1.745	1.748	1.726	1.748	1.483	5,712
2023-10-04	1.743	1.743	1.721	1.736	1.474	3,499
2023-10-03	1.757	1.757	1.717	1.736	1.474	48,056
2023-10-02	1.831	1.846	1.782	1.804	1.531	32,265
2023-09-29	1.828	1.849	1.828	1.836	1.558	49,235
2023-09-28	1.791	1.806	1.791	1.800	1.528	841
2023-09-27	1.810	1.810	1.787	1.807	1.534	68,436
2023-09-26	1.833	1.833	1.833	1.833	1.556	0
2023-09-25	1.853	1.853	1.839	1.839	1.561	1,468

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.