Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.877	1.877	1.862	1.863	1.581	57,620
2023-09-21	1.947	1.947	1.888	1.888	1.603	63,954
2023-09-20	1.971	1.971	1.956	1.956	1.660	4,858
2023-09-19	1.970	1.970	1.957	1.958	1.662	65,265
2023-09-18	1.979	2.018	1.956	1.975	1.677	13,453
2023-09-15	1.993	2.004	1.993	2.001	1.698	69,955
2023-09-14	1.921	1.982	1.921	1.973	1.675	121,203
2023-09-13	1.913	1.916	1.888	1.910	1.621	18,501
2023-09-12	1.907	1.921	1.907	1.907	1.618	5,697
2023-09-11	1.903	1.906	1.903	1.906	1.618	2,015
2023-09-08	1.891	1.891	1.876	1.876	1.592	20,832
2023-09-07	1.876	1.893	1.876	1.876	1.592	13,242
2023-09-06	1.881	1.881	1.865	1.880	1.596	7,520
2023-09-05	1.895	1.898	1.877	1.877	1.593	2,249
2023-09-04	1.907	1.907	1.882	1.885	1.600	3,158
2023-09-01	1.897	1.897	1.897	1.897	1.610	0
2023-08-31	1.890	1.906	1.882	1.882	1.598	21,327
2023-08-30	1.888	1.897	1.877	1.877	1.593	8,597
2023-08-29	1.882	1.887	1.870	1.882	1.598	11,887
2023-08-25	1.861	1.861	1.861	1.861	1.579	0
2023-08-24	1.842	1.849	1.833	1.833	1.556	2,819
2023-08-23	1.835	1.839	1.835	1.839	1.561	206,073
2023-08-22	1.788	1.794	1.781	1.791	1.520	1,707
2023-08-21	1.782	1.791	1.782	1.782	1.512	2,108
2023-08-18	1.764	1.765	1.764	1.764	1.497	41,343
2023-08-17	1.735	1.735	1.734	1.734	1.472	2,268
2023-08-16	1.787	1.787	1.772	1.787	1.517	182,340
2023-08-15	1.794	1.794	1.794	1.794	1.522	0
2023-08-14	1.794	1.807	1.794	1.794	1.522	3,681
2023-08-11	1.790	1.796	1.790	1.791	1.520	24,325
2023-08-10	1.785	1.800	1.785	1.785	1.515	55,808
2023-08-09	1.766	1.773	1.758	1.769	1.502	10,080
2023-08-08	1.722	1.771	1.722	1.755	1.489	20,556
2023-08-07	1.733	1.733	1.731	1.733	1.471	2,888
2023-08-04	1.765	1.765	1.743	1.758	1.492	3,263
2023-08-03	1.787	1.787	1.770	1.777	1.508	8,442
2023-08-02	1.787	1.787	1.784	1.784	1.514	453
2023-08-01	1.827	1.829	1.810	1.829	1.552	10,446
2023-07-31	1.804	1.839	1.804	1.821	1.545	1,220
2023-07-28	1.801	1.846	1.781	1.781	1.511	86,008
2023-07-27	1.793	1.793	1.793	1.793	1.522	0
2023-07-26	1.787	1.814	1.766	1.792	1.521	3,776
2023-07-25	1.796	1.800	1.780	1.800	1.528	5,188
2023-07-24	1.766	1.804	1.766	1.785	1.515	148,034
2023-07-21	1.711	1.711	1.711	1.711	1.452	0
2023-07-20	1.717	1.717	1.717	1.717	1.457	0
2023-07-19	1.709	1.710	1.709	1.709	1.450	2,195
2023-07-18	1.676	1.676	1.676	1.676	1.422	0
2023-07-17	1.674	1.674	1.674	1.674	1.421	0
2023-07-14	1.688	1.688	1.684	1.688	1.433	21
2023-07-13	1.696	1.715	1.696	1.709	1.450	58,514
2023-07-12	1.683	1.685	1.683	1.683	1.429	49,762
2023-07-11	1.660	1.673	1.660	1.673	1.420	30,656
2023-07-10	1.650	1.650	1.638	1.638	1.390	75
2023-07-07	1.640	1.647	1.640	1.647	1.398	4,693
2023-07-06	1.652	1.652	1.625	1.633	1.386	134,575
2023-07-05	1.668	1.668	1.652	1.668	1.416	53,267
2023-07-04	1.707	1.722	1.699	1.722	1.462	318,250
2023-07-03	1.714	1.714	1.695	1.712	1.453	16,437
2023-06-30	1.694	1.707	1.692	1.692	1.436	7,316

← NewerPage 14 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.