Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.328	1.336	1.317	1.327	1.060	151,479
2022-10-10	1.321	1.337	1.321	1.335	1.066	58,976
2022-10-07	1.365	1.365	1.320	1.320	1.054	470,954
2022-10-06	1.383	1.383	1.354	1.363	1.088	265,803
2022-10-05	1.412	1.412	1.378	1.390	1.110	165,520
2022-10-04	1.447	1.450	1.447	1.447	1.155	396,553
2022-10-03	1.358	1.387	1.358	1.379	1.101	39,367
2022-09-30	1.352	1.355	1.352	1.353	1.080	4,157
2022-09-29	1.316	1.316	1.298	1.305	1.042	4,137
2022-09-28	1.320	1.332	1.320	1.320	1.054	3,089
2022-09-27	1.339	1.339	1.315	1.317	1.051	78,972
2022-09-26	1.343	1.361	1.333	1.360	1.086	15,559
2022-09-23	1.380	1.380	1.337	1.344	1.073	59,584
2022-09-22	1.401	1.401	1.390	1.401	1.119	28,782
2022-09-21	1.429	1.429	1.422	1.422	1.135	217,856
2022-09-20	1.441	1.441	1.425	1.441	1.151	57,615
2022-09-16	1.443	1.443	1.438	1.438	1.148	5,326
2022-09-15	1.457	1.471	1.442	1.444	1.153	71,577
2022-09-14	1.511	1.511	1.463	1.470	1.173	31,765
2022-09-13	1.562	1.562	1.542	1.557	1.243	25,043
2022-09-12	1.544	1.564	1.544	1.561	1.247	19,479
2022-09-09	1.501	1.523	1.501	1.523	1.216	9,086
2022-09-08	1.452	1.452	1.446	1.446	1.155	2,013
2022-09-07	1.461	1.461	1.461	1.461	1.166	0
2022-09-06	1.440	1.440	1.419	1.422	1.135	144,067
2022-09-05	1.474	1.474	1.465	1.465	1.169	20,570
2022-09-02	1.516	1.516	1.477	1.516	1.210	8,701
2022-09-01	1.492	1.492	1.474	1.492	1.191	190,684
2022-08-31	1.547	1.547	1.509	1.525	1.218	190,752
2022-08-30	1.591	1.606	1.591	1.606	1.282	20,237
2022-08-26	1.663	1.663	1.619	1.619	1.293	31,000
2022-08-25	1.681	1.685	1.666	1.685	1.346	22,460
2022-08-24	1.688	1.688	1.666	1.688	1.348	6,770
2022-08-23	1.694	1.694	1.678	1.684	1.345	65,927
2022-08-22	1.707	1.707	1.687	1.707	1.363	859
2022-08-19	1.745	1.745	1.745	1.745	1.393	0
2022-08-18	1.735	1.735	1.735	1.735	1.385	0
2022-08-17	1.781	1.781	1.778	1.778	1.420	3,303
2022-08-16	1.779	1.807	1.775	1.803	1.440	170,543
2022-08-15	1.771	1.771	1.771	1.771	1.414	0
2022-08-12	1.759	1.771	1.759	1.771	1.414	604
2022-08-11	1.752	1.752	1.752	1.752	1.399	0
2022-08-10	1.742	1.764	1.742	1.746	1.394	68,296
2022-08-09	1.757	1.757	1.739	1.752	1.399	9,830
2022-08-08	1.745	1.752	1.739	1.751	1.398	21,275
2022-08-05	1.761	1.761	1.738	1.759	1.404	7,206
2022-08-04	1.766	1.766	1.753	1.766	1.410	380,162
2022-08-03	1.761	1.774	1.738	1.764	1.409	157,189
2022-08-02	1.757	1.757	1.745	1.757	1.403	30,714
2022-08-01	1.834	1.834	1.777	1.785	1.425	120,506
2022-07-29	1.841	1.869	1.835	1.859	1.484	504,363
2022-07-28	1.804	1.830	1.804	1.827	1.459	3,399
2022-07-27	1.781	1.781	1.776	1.781	1.422	1,437
2022-07-26	1.791	1.791	1.771	1.771	1.414	2,518
2022-07-25	1.792	1.799	1.792	1.794	1.432	3,519
2022-07-22	1.791	1.791	1.780	1.789	1.428	64,542
2022-07-21	1.767	1.783	1.739	1.776	1.418	41,505
2022-07-20	1.823	1.823	1.806	1.816	1.450	26,923
2022-07-19	1.833	1.835	1.833	1.835	1.465	38,837
2022-07-18	1.815	1.815	1.815	1.815	1.449	0

← NewerPage 18 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.