Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.765	1.783	1.765	1.765	1.409	7,429
2023-03-30	1.737	1.758	1.737	1.737	1.387	37,810
2023-03-29	1.717	1.722	1.717	1.717	1.371	14,942
2023-03-28	1.696	1.696	1.691	1.691	1.350	21,042
2023-03-27	1.737	1.737	1.727	1.737	1.387	32,440
2023-03-24	1.701	1.733	1.701	1.701	1.358	36,106
2023-03-23	1.658	1.690	1.658	1.683	1.344	83,974
2023-03-22	1.664	1.664	1.647	1.649	1.317	5,178
2023-03-21	1.689	1.693	1.680	1.680	1.342	214,471
2023-03-20	1.640	1.690	1.640	1.690	1.350	59,538
2023-03-17	1.565	1.565	1.555	1.555	1.241	23,511
2023-03-16	1.580	1.592	1.580	1.585	1.265	20,696
2023-03-15	1.601	1.601	1.574	1.601	1.278	76
2023-03-14	1.612	1.616	1.612	1.616	1.290	5,432
2023-03-13	1.568	1.579	1.568	1.568	1.252	128,821
2023-03-10	1.589	1.601	1.589	1.589	1.268	26,363
2023-03-09	1.603	1.603	1.588	1.599	1.276	34,797
2023-03-08	1.637	1.637	1.628	1.637	1.307	11,618
2023-03-07	1.666	1.666	1.647	1.647	1.315	17,578
2023-03-06	1.668	1.668	1.663	1.663	1.328	21
2023-03-03	1.658	1.660	1.657	1.657	1.323	8,727
2023-03-02	1.616	1.649	1.610	1.638	1.308	22,120
2023-03-01	1.644	1.650	1.615	1.634	1.304	16,877
2023-02-28	1.656	1.656	1.638	1.654	1.321	20,683
2023-02-27	1.651	1.667	1.651	1.664	1.328	13,924
2023-02-24	1.637	1.637	1.636	1.637	1.307	1,228
2023-02-23	1.630	1.647	1.624	1.628	1.300	1,496
2023-02-22	1.636	1.636	1.613	1.630	1.301	4,791
2023-02-21	1.669	1.678	1.653	1.653	1.320	19,525
2023-02-20	1.657	1.669	1.657	1.657	1.323	85,741
2023-02-17	1.636	1.648	1.631	1.636	1.306	64,751
2023-02-16	1.653	1.653	1.623	1.653	1.320	51,176
2023-02-15	1.650	1.655	1.634	1.650	1.318	212,554
2023-02-14	1.664	1.664	1.655	1.655	1.322	7,625
2023-02-13	1.667	1.667	1.648	1.663	1.328	94,351
2023-02-10	1.671	1.671	1.661	1.666	1.330	5,553
2023-02-09	1.689	1.708	1.689	1.702	1.359	94,208
2023-02-08	1.700	1.700	1.684	1.692	1.351	97,743
2023-02-07	1.692	1.708	1.662	1.706	1.362	82,291
2023-02-06	1.650	1.682	1.650	1.677	1.339	26,773
2023-02-03	1.663	1.663	1.648	1.648	1.316	79,738
2023-02-02	1.699	1.719	1.680	1.704	1.360	29,834
2023-02-01	1.676	1.697	1.676	1.696	1.354	13,695
2023-01-31	1.655	1.655	1.651	1.655	1.322	1,672
2023-01-30	1.683	1.683	1.661	1.668	1.332	350,182
2023-01-27	1.714	1.722	1.714	1.716	1.370	23,124
2023-01-26	1.718	1.718	1.704	1.718	1.371	287,807
2023-01-25	1.684	1.706	1.675	1.706	1.362	51,694
2023-01-24	1.670	1.691	1.670	1.670	1.333	60,067
2023-01-23	1.643	1.652	1.643	1.646	1.314	834
2023-01-20	1.657	1.657	1.644	1.657	1.323	65
2023-01-19	1.724	1.724	1.665	1.679	1.340	2,746
2023-01-18	1.733	1.742	1.731	1.731	1.382	33,904
2023-01-17	1.730	1.742	1.730	1.730	1.381	51,977
2023-01-16	1.733	1.733	1.720	1.720	1.373	45,769
2023-01-13	1.728	1.752	1.717	1.721	1.374	14,520
2023-01-12	1.725	1.739	1.709	1.716	1.370	50,137
2023-01-11	1.638	1.712	1.638	1.702	1.359	312,226
2023-01-10	1.616	1.622	1.611	1.611	1.286	201,718
2023-01-09	1.616	1.631	1.616	1.625	1.297	396,645

← NewerPage 16 of 22 · 1,263 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.