Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.887	1.917	1.869	1.917	1.447	18,282
2022-07-14	1.900	1.900	1.840	1.844	1.392	15,197
2022-07-13	1.945	1.945	1.928	1.928	1.455	52,733
2022-07-12	2.005	2.012	1.996	2.012	1.519	32,027
2022-07-11	1.984	2.000	1.984	1.993	1.504	171,495
2022-07-08	1.981	1.981	1.978	1.979	1.494	365,467
2022-07-07	1.992	1.992	1.974	1.974	1.490	88,781
2022-07-06	1.991	2.037	1.974	1.993	1.504	57,144
2022-07-05	2.026	2.026	1.972	1.972	1.488	3,035
2022-07-04	2.133	2.146	2.124	2.143	1.618	31,640
2022-07-01	2.105	2.121	2.105	2.121	1.601	5,409
2022-06-30	2.108	2.110	2.088	2.088	1.576	126,817
2022-06-29	2.118	2.125	2.100	2.125	1.604	165,286
2022-06-28	2.147	2.151	2.126	2.151	1.624	221,613
2022-06-27	2.141	2.162	2.138	2.162	1.632	546,407
2022-06-24	2.128	2.144	2.128	2.141	1.616	34,941
2022-06-23	2.044	2.098	2.044	2.098	1.584	24,065
2022-06-22	2.044	2.044	2.000	2.024	1.527	143,023
2022-06-21	2.068	2.068	2.034	2.046	1.544	11,957
2022-06-20	2.104	2.104	2.061	2.061	1.556	118,236
2022-06-17	2.118	2.141	2.118	2.141	1.616	114,245
2022-06-16	2.094	2.094	2.070	2.082	1.571	421,682
2022-06-15	2.046	2.082	2.040	2.082	1.571	478,852
2022-06-14	2.072	2.072	1.993	2.048	1.545	781,985
2022-06-13	2.090	2.090	2.075	2.075	1.566	754,655
2022-06-10	2.190	2.190	2.160	2.160	1.630	7,074
2022-06-09	2.344	2.344	2.306	2.328	1.757	14,903
2022-06-08	2.386	2.402	2.386	2.402	1.813	35,950
2022-06-07	2.394	2.394	2.363	2.363	1.784	5,701
2022-06-06	2.430	2.430	2.404	2.404	1.815	10,775
2022-06-01	2.467	2.506	2.412	2.412	1.821	3,621
2022-05-31	2.445	2.452	2.424	2.441	1.842	26,593
2022-05-30	2.449	2.449	2.436	2.449	1.848	7,501
2022-05-27	2.451	2.464	2.428	2.430	1.834	64,395
2022-05-26	2.469	2.469	2.464	2.469	1.864	15,042
2022-05-25	2.440	2.492	2.440	2.475	1.868	41,172
2022-05-24	2.426	2.434	2.415	2.434	1.837	3,348
2022-05-23	2.424	2.428	2.422	2.422	1.828	7,542
2022-05-20	2.424	2.446	2.404	2.416	1.824	12,287
2022-05-19	2.426	2.428	2.410	2.426	1.831	6,330
2022-05-18	2.440	2.440	2.420	2.438	1.840	22,380
2022-05-17	2.441	2.441	2.424	2.441	1.842	7,621
2022-05-16	2.406	2.456	2.406	2.443	1.844	258,500
2022-05-13	2.381	2.410	2.356	2.361	1.782	29,221
2022-05-12	2.436	2.436	2.370	2.393	1.806	5,543
2022-05-11	2.498	2.498	2.498	2.498	1.885	0
2022-05-10	2.455	2.455	2.455	2.455	1.853	0
2022-05-09	2.412	2.412	2.412	2.412	1.821	0
2022-05-06	2.462	2.462	2.449	2.449	1.848	26,730
2022-05-05	2.500	2.500	2.474	2.475	1.868	67,399
2022-05-04	2.504	2.504	2.504	2.504	1.890	1,658
2022-05-03	2.456	2.456	2.430	2.445	1.845	61,456
2022-04-29	2.506	2.514	2.482	2.482	1.873	11,374
2022-04-28	2.490	2.490	2.490	2.490	1.879	0
2022-04-27	2.471	2.480	2.438	2.480	1.872	1,464
2022-04-26	2.466	2.504	2.466	2.473	1.867	780,216
2022-04-25	2.434	2.442	2.434	2.436	1.839	9,860
2022-04-22	2.436	2.465	2.436	2.465	1.861	29,588
2022-04-21	2.474	2.474	2.448	2.463	1.859	36,667
2022-04-20	2.467	2.518	2.448	2.504	1.890	175,597

← NewerPage 19 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.