Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.579	1.594	1.579	1.587	1.267	71,017
2023-01-05	1.583	1.583	1.559	1.577	1.259	1,537
2023-01-04	1.570	1.577	1.570	1.577	1.259	930
2023-01-03	1.523	1.530	1.523	1.524	1.217	146,216
2022-12-30	1.473	1.479	1.467	1.473	1.176	4,650
2022-12-29	1.454	1.459	1.454	1.459	1.165	1,474
2022-12-28	1.449	1.449	1.436	1.449	1.157	12,530
2022-12-23	1.462	1.462	1.462	1.462	1.167	0
2022-12-22	1.487	1.487	1.472	1.487	1.187	3,308
2022-12-21	1.474	1.498	1.474	1.489	1.189	123,264
2022-12-20	1.455	1.465	1.434	1.465	1.169	336,146
2022-12-19	1.481	1.483	1.467	1.474	1.177	116,346
2022-12-16	1.472	1.472	1.451	1.451	1.159	13,823
2022-12-15	1.512	1.512	1.510	1.512	1.207	1,381
2022-12-14	1.546	1.550	1.544	1.550	1.237	719
2022-12-13	1.544	1.544	1.534	1.544	1.233	5,306
2022-12-12	1.564	1.564	1.564	1.564	1.249	0
2022-12-09	1.586	1.590	1.564	1.590	1.269	147,852
2022-12-08	1.594	1.595	1.572	1.578	1.260	64,411
2022-12-07	1.597	1.597	1.596	1.597	1.275	23,701
2022-12-06	1.623	1.623	1.608	1.613	1.288	13,294
2022-12-05	1.623	1.641	1.623	1.623	1.296	116,919
2022-12-02	1.600	1.600	1.593	1.593	1.272	449,379
2022-12-01	1.600	1.604	1.600	1.604	1.281	113,676
2022-11-30	1.573	1.573	1.567	1.567	1.251	9,409
2022-11-29	1.600	1.600	1.575	1.600	1.278	91,274
2022-11-28	1.627	1.627	1.599	1.621	1.294	65,427
2022-11-25	1.613	1.673	1.594	1.652	1.319	38,403
2022-11-24	1.589	1.598	1.589	1.589	1.268	127,918
2022-11-23	1.580	1.580	1.568	1.573	1.256	546,578
2022-11-22	1.573	1.583	1.573	1.573	1.256	136,441
2022-11-21	1.577	1.581	1.572	1.572	1.255	23,426
2022-11-18	1.588	1.590	1.569	1.582	1.263	10,008
2022-11-17	1.589	1.599	1.565	1.567	1.251	17,481
2022-11-16	1.581	1.597	1.581	1.597	1.275	626
2022-11-15	1.564	1.566	1.552	1.566	1.251	242,467
2022-11-14	1.580	1.580	1.566	1.570	1.254	10,242
2022-11-11	1.585	1.609	1.569	1.581	1.262	93,679
2022-11-10	1.466	1.547	1.461	1.537	1.227	53,245
2022-11-09	1.473	1.473	1.466	1.467	1.171	28,567
2022-11-08	1.481	1.506	1.449	1.496	1.195	137,849
2022-11-07	1.489	1.516	1.479	1.490	1.190	57,347
2022-11-04	1.495	1.495	1.406	1.474	1.177	168,287
2022-11-03	1.494	1.502	1.466	1.487	1.187	37,358
2022-11-02	1.513	1.524	1.510	1.524	1.217	83,155
2022-11-01	1.513	1.513	1.502	1.506	1.202	8,498
2022-10-31	1.516	1.516	1.503	1.510	1.205	4,996
2022-10-28	1.514	1.514	1.511	1.511	1.206	91,777
2022-10-27	1.497	1.543	1.486	1.529	1.221	322,082
2022-10-26	1.498	1.531	1.498	1.505	1.201	1,031,250
2022-10-25	1.439	1.451	1.439	1.445	1.154	22,210
2022-10-24	1.377	1.415	1.377	1.400	1.118	163,422
2022-10-21	1.328	1.328	1.323	1.326	1.059	105,234
2022-10-20	1.364	1.364	1.349	1.364	1.089	168,386
2022-10-19	1.387	1.387	1.370	1.387	1.107	11,518
2022-10-18	1.375	1.387	1.375	1.387	1.107	3,656
2022-10-17	1.383	1.394	1.348	1.394	1.113	90,522
2022-10-14	1.313	1.376	1.307	1.376	1.099	36,240
2022-10-13	1.305	1.320	1.289	1.299	1.037	66,238
2022-10-12	1.306	1.306	1.286	1.288	1.029	31,481

← NewerPage 17 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.