Iren S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.584	2.608	2.578	2.578	1.946	23,520
2022-01-20	2.556	2.615	2.556	2.615	1.974	10,274
2022-01-19	2.552	2.552	2.518	2.518	1.901	34,350
2022-01-18	2.572	2.572	2.543	2.543	1.919	76,499
2022-01-17	2.615	2.626	2.594	2.615	1.974	27,139
2022-01-14	2.609	2.609	2.584	2.609	1.969	67,016
2022-01-13	2.646	2.650	2.634	2.635	1.989	5,960
2022-01-12	2.638	2.668	2.638	2.652	2.002	27,784
2022-01-11	2.615	2.636	2.615	2.615	1.974	15,400
2022-01-10	2.640	2.640	2.604	2.611	1.971	19,062
2022-01-07	2.636	2.636	2.633	2.633	1.987	1,842
2022-01-06	2.664	2.672	2.640	2.672	2.017	18,235
2022-01-05	2.670	2.670	2.670	2.670	2.015	2,038
2022-01-04	2.716	2.738	2.716	2.738	2.067	190,831
2021-12-31	2.670	2.670	2.670	2.670	2.015	0
2021-12-30	2.666	2.670	2.654	2.670	2.015	16,099
2021-12-29	2.666	2.666	2.666	2.666	2.012	3,082
2021-12-24	2.615	2.615	2.615	2.615	1.974	0
2021-12-23	2.615	2.615	2.615	2.615	1.974	0
2021-12-22	2.594	2.616	2.594	2.605	1.966	2,865
2021-12-21	2.582	2.602	2.580	2.580	1.947	1,547
2021-12-20	2.564	2.564	2.550	2.553	1.927	1,638
2021-12-17	2.608	2.608	2.580	2.603	1.965	270,438
2021-12-16	2.660	2.660	2.648	2.660	2.008	53,376
2021-12-15	2.676	2.694	2.676	2.691	2.031	50,487
2021-12-14	2.676	2.676	2.674	2.674	2.018	766
2021-12-13	2.701	2.701	2.670	2.701	2.039	268,437
2021-12-10	2.722	2.722	2.722	2.722	2.055	0
2021-12-09	2.722	2.736	2.722	2.722	2.055	4,323
2021-12-08	2.742	2.742	2.728	2.742	2.070	1,740
2021-12-07	2.738	2.752	2.738	2.738	2.067	20,447
2021-12-06	2.732	2.732	2.732	2.732	2.062	2,850
2021-12-03	2.664	2.664	2.664	2.664	2.011	658
2021-12-02	2.676	2.676	2.660	2.676	2.020	32,706
2021-12-01	2.691	2.714	2.691	2.691	2.031	142
2021-11-30	2.652	2.652	2.631	2.642	1.994	3,706
2021-11-29	2.684	2.693	2.684	2.693	2.033	7,730
2021-11-26	2.713	2.753	2.656	2.656	2.005	34,007
2021-11-25	2.758	2.766	2.744	2.758	2.082	11,024
2021-11-24	2.746	2.764	2.746	2.752	2.077	3,750
2021-11-23	2.752	2.754	2.718	2.722	2.055	6,945
2021-11-22	2.758	2.758	2.758	2.758	2.082	0
2021-11-19	2.764	2.764	2.762	2.763	2.085	512,580
2021-11-18	2.818	2.818	2.818	2.818	2.127	0
2021-11-17	2.858	2.858	2.792	2.822	2.130	219,570
2021-11-16	2.865	2.868	2.856	2.857	2.156	12,784
2021-11-15	2.841	2.854	2.824	2.824	2.132	15,245
2021-11-12	2.862	2.862	2.830	2.847	2.149	5,316
2021-11-11	2.869	2.870	2.806	2.828	2.135	24,010
2021-11-10	2.840	2.880	2.840	2.875	2.170	6,292
2021-11-09	2.826	2.826	2.816	2.816	2.125	183,739
2021-11-08	2.884	2.884	2.864	2.884	2.177	2,170
2021-11-05	2.882	2.886	2.866	2.875	2.170	20,255
2021-11-04	2.816	2.873	2.816	2.873	2.168	13,764
2021-11-03	2.761	2.778	2.756	2.756	2.080	28,100
2021-11-02	2.732	2.768	2.722	2.767	2.088	2,663
2021-11-01	2.705	2.724	2.701	2.701	2.039	18,699
2021-10-29	2.746	2.750	2.684	2.699	2.037	387,557
2021-10-28	2.742	2.766	2.730	2.750	2.076	265,007
2021-10-27	2.771	2.779	2.771	2.771	2.092	1,037

← NewerPage 21 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.