Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.484	2.484	2.457	2.457	1.855	3,019
2022-04-14	2.494	2.494	2.482	2.494	1.882	17,137
2022-04-13	2.533	2.550	2.533	2.533	1.912	23,583
2022-04-12	2.532	2.532	2.506	2.506	1.891	45,259
2022-04-11	2.552	2.566	2.552	2.566	1.937	5,085
2022-04-08	2.549	2.568	2.549	2.549	1.924	310,288
2022-04-07	2.462	2.518	2.462	2.502	1.888	14,249
2022-04-06	2.465	2.484	2.430	2.430	1.834	144,261
2022-04-05	2.466	2.484	2.466	2.469	1.864	187,873
2022-04-04	2.478	2.478	2.448	2.477	1.870	7,120
2022-04-01	2.412	2.470	2.402	2.465	1.861	14,167
2022-03-31	2.414	2.430	2.390	2.426	1.831	9,826
2022-03-30	2.408	2.408	2.386	2.402	1.813	49,264
2022-03-29	2.402	2.402	2.385	2.385	1.800	17,698
2022-03-28	2.422	2.433	2.422	2.422	1.828	20,199
2022-03-25	2.347	2.372	2.347	2.365	1.785	10,347
2022-03-24	2.315	2.344	2.314	2.344	1.769	64,282
2022-03-23	2.337	2.337	2.326	2.326	1.756	4,102
2022-03-22	2.356	2.366	2.356	2.356	1.778	15,219
2022-03-21	2.315	2.315	2.315	2.315	1.747	0
2022-03-18	2.313	2.328	2.306	2.320	1.751	168,242
2022-03-17	2.292	2.292	2.264	2.283	1.723	86,333
2022-03-16	2.320	2.320	2.278	2.281	1.722	16,575
2022-03-15	2.299	2.322	2.282	2.307	1.741	60,605
2022-03-14	2.330	2.330	2.314	2.330	1.759	23,737
2022-03-11	2.324	2.324	2.292	2.324	1.754	169,884
2022-03-10	2.326	2.356	2.281	2.281	1.722	94,569
2022-03-09	2.320	2.364	2.320	2.350	1.774	70,278
2022-03-08	2.205	2.286	2.202	2.252	1.700	41,318
2022-03-07	2.170	2.209	2.162	2.209	1.667	54,422
2022-03-04	2.252	2.252	2.246	2.246	1.695	10,356
2022-03-03	2.375	2.375	2.292	2.293	1.731	16,902
2022-03-02	2.404	2.404	2.358	2.358	1.780	43,182
2022-03-01	2.474	2.474	2.410	2.410	1.819	491,823
2022-02-28	2.492	2.524	2.492	2.523	1.904	96,874
2022-02-25	2.458	2.524	2.458	2.504	1.890	471,306
2022-02-24	2.322	2.418	2.322	2.404	1.815	383,470
2022-02-23	2.402	2.413	2.402	2.402	1.813	22,573
2022-02-22	2.375	2.389	2.366	2.389	1.803	142,561
2022-02-21	2.431	2.431	2.410	2.414	1.822	2,558
2022-02-18	2.454	2.454	2.438	2.443	1.844	269,476
2022-02-17	2.486	2.490	2.480	2.490	1.879	118,864
2022-02-16	2.488	2.494	2.486	2.486	1.876	76,575
2022-02-15	2.473	2.484	2.473	2.473	1.867	40,323
2022-02-14	2.486	2.486	2.466	2.486	1.876	431,323
2022-02-11	2.544	2.544	2.514	2.518	1.901	22,942
2022-02-10	2.510	2.546	2.508	2.545	1.921	216,014
2022-02-09	2.502	2.522	2.492	2.518	1.901	1,101,367
2022-02-08	2.568	2.568	2.486	2.510	1.895	53,221
2022-02-07	2.598	2.598	2.546	2.553	1.927	142,046
2022-02-04	2.683	2.694	2.646	2.654	2.003	29,940
2022-02-03	2.688	2.688	2.682	2.687	2.028	63,084
2022-02-02	2.686	2.693	2.686	2.693	2.033	92,240
2022-02-01	2.672	2.684	2.672	2.674	2.018	5,339
2022-01-31	2.668	2.668	2.648	2.668	2.014	6,958
2022-01-28	2.633	2.656	2.616	2.621	1.978	77,842
2022-01-27	2.551	2.640	2.551	2.615	1.974	562,819
2022-01-26	2.494	2.559	2.481	2.551	1.925	258,226
2022-01-25	2.498	2.578	2.470	2.486	1.876	165,830
2022-01-24	2.534	2.534	2.464	2.467	1.862	71,801

← NewerPage 20 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.