Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.711	1.711	1.693	1.711	1.452	57,508
2023-06-28	1.736	1.736	1.713	1.713	1.454	49,732
2023-06-27	1.717	1.730	1.716	1.716	1.456	1,814
2023-06-26	1.726	1.726	1.710	1.726	1.465	28,842
2023-06-23	1.728	1.738	1.728	1.738	1.475	6,190
2023-06-22	1.696	1.696	1.691	1.691	1.435	12,703
2023-06-21	1.691	1.691	1.688	1.688	1.433	32,284
2023-06-20	1.727	1.730	1.706	1.730	1.469	2,973
2023-06-19	1.757	1.766	1.734	1.738	1.475	344,375
2023-06-16	1.855	1.870	1.855	1.855	1.481	51,580
2023-06-15	1.856	1.856	1.844	1.851	1.478	269,825
2023-06-14	1.857	1.874	1.857	1.868	1.491	64,845
2023-06-13	1.856	1.856	1.833	1.853	1.480	426,667
2023-06-12	1.888	1.888	1.855	1.872	1.494	272,780
2023-06-09	1.888	1.909	1.881	1.909	1.524	138,270
2023-06-08	1.870	1.907	1.867	1.898	1.516	133,692
2023-06-07	1.868	1.872	1.858	1.872	1.494	91,909
2023-06-06	1.862	1.873	1.862	1.862	1.486	125,944
2023-06-05	1.876	1.876	1.861	1.876	1.498	63,626
2023-06-02	1.874	1.874	1.871	1.871	1.494	1,529
2023-06-01	1.875	1.875	1.874	1.874	1.496	7,648
2023-05-31	1.875	1.881	1.845	1.845	1.473	206,593
2023-05-30	1.880	1.880	1.862	1.875	1.497	178,232
2023-05-26	1.870	1.870	1.830	1.859	1.484	183,672
2023-05-25	1.878	1.885	1.864	1.876	1.498	193,433
2023-05-24	1.893	1.893	1.865	1.887	1.507	14,332
2023-05-23	1.917	1.917	1.898	1.911	1.526	5,862
2023-05-22	1.927	1.927	1.917	1.927	1.539	23,780
2023-05-19	1.917	1.925	1.903	1.903	1.519	5,922
2023-05-18	1.930	1.930	1.886	1.893	1.512	13,944
2023-05-17	1.958	1.958	1.920	1.920	1.533	65,611
2023-05-16	1.964	1.986	1.964	1.970	1.573	15,957
2023-05-15	1.950	1.950	1.946	1.947	1.554	11,084
2023-05-12	1.924	1.949	1.924	1.935	1.545	52,431
2023-05-11	1.915	1.915	1.876	1.903	1.519	114,114
2023-05-10	1.922	1.927	1.920	1.920	1.533	4,779
2023-05-09	1.905	1.905	1.899	1.899	1.516	299,074
2023-05-05	1.906	1.911	1.897	1.911	1.526	11,723
2023-05-04	1.906	1.906	1.884	1.884	1.504	207,522
2023-05-03	1.923	1.935	1.923	1.929	1.540	2,374
2023-05-02	1.939	1.946	1.935	1.935	1.545	2,913
2023-04-28	1.956	1.962	1.956	1.962	1.566	110,517
2023-04-27	1.941	1.950	1.941	1.946	1.554	9,648
2023-04-26	1.908	1.916	1.908	1.916	1.530	10,475
2023-04-25	1.901	1.911	1.885	1.911	1.526	519,262
2023-04-24	1.907	1.907	1.907	1.907	1.522	0
2023-04-21	1.909	1.909	1.909	1.909	1.524	0
2023-04-20	1.889	1.889	1.888	1.889	1.508	70,948
2023-04-19	1.892	1.892	1.892	1.892	1.511	0
2023-04-18	1.868	1.881	1.867	1.872	1.494	129,749
2023-04-17	1.863	1.869	1.855	1.855	1.481	7,236
2023-04-14	1.882	1.882	1.859	1.873	1.495	29,316
2023-04-13	1.899	1.914	1.877	1.913	1.527	22,919
2023-04-12	1.901	1.919	1.901	1.919	1.532	44,070
2023-04-11	1.880	1.889	1.880	1.880	1.501	12,682
2023-04-06	1.840	1.858	1.840	1.840	1.469	26,750
2023-04-05	1.790	1.830	1.790	1.818	1.452	174,755
2023-04-04	1.752	1.761	1.752	1.757	1.403	47,060
2023-04-03	1.766	1.766	1.742	1.766	1.410	9,425
2023-03-31	1.765	1.783	1.765	1.765	1.409	7,429

← NewerPage 15 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.