Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	13.230	13.230	13.200	13.230	10.153	357
2024-09-05	13.140	13.140	13.140	13.140	10.084	0
2024-09-04	13.120	13.260	13.120	13.120	10.069	110
2024-09-03	13.340	13.340	13.120	13.340	10.238	432
2024-09-02	13.270	13.400	13.270	13.270	10.184	2
2024-08-30	13.340	13.340	13.340	13.340	10.238	0
2024-08-29	13.210	13.360	13.210	13.210	10.138	0
2024-08-28	13.210	13.210	13.180	13.210	10.138	8
2024-08-27	13.270	13.270	13.260	13.270	10.184	234
2024-08-23	13.100	13.260	13.100	13.160	10.100	382
2024-08-22	13.240	13.240	13.230	13.230	10.153	136
2024-08-21	13.230	13.230	13.140	13.230	10.153	1,080
2024-08-20	13.250	13.250	13.160	13.250	10.169	543
2024-08-19	13.310	13.310	13.220	13.310	10.215	328
2024-08-16	13.240	13.340	13.240	13.270	10.184	604
2024-08-15	13.400	13.400	13.260	13.400	10.284	614
2024-08-14	13.400	13.400	13.290	13.290	10.199	330
2024-08-13	13.380	13.380	13.230	13.230	10.153	1,073
2024-08-12	13.250	13.250	13.080	13.250	10.169	547
2024-08-09	13.160	13.160	13.160	13.160	10.100	0
2024-08-08	13.160	13.180	13.020	13.030	10.000	297
2024-08-07	13.280	13.280	13.080	13.270	10.184	49
2024-08-06	12.660	13.180	12.660	13.050	10.015	722
2024-08-05	12.410	12.760	12.380	12.690	9.739	1,037
2024-08-02	12.940	12.940	12.820	12.920	9.916	277
2024-08-01	13.000	13.040	13.000	13.010	9.985	573
2024-07-31	13.010	13.100	13.010	13.010	9.985	298
2024-07-30	12.990	13.100	12.920	12.920	9.916	264
2024-07-29	13.200	13.200	13.020	13.030	10.000	1,261
2024-07-26	13.490	13.620	13.480	13.530	10.000	2,322
2024-07-25	13.740	13.740	13.520	13.680	10.111	214
2024-07-24	13.920	13.920	13.660	13.880	10.259	7
2024-07-23	13.770	13.820	13.680	13.750	10.163	100
2024-07-22	13.860	13.860	13.680	13.680	10.111	12
2024-07-19	13.720	13.740	13.680	13.720	10.140	92
2024-07-18	13.880	13.880	13.790	13.790	10.192	109
2024-07-17	14.220	14.220	13.820	13.830	10.222	167
2024-07-16	14.200	14.200	13.800	13.880	10.259	806
2024-07-15	13.980	13.980	13.750	13.750	10.163	3,037
2024-07-12	13.480	13.550	13.480	13.550	10.015	180
2024-07-11	13.160	13.160	13.160	13.160	9.726	0
2024-07-10	13.030	13.100	13.030	13.030	9.630	197
2024-07-09	13.140	13.140	13.040	13.050	9.645	2,061
2024-07-08	13.040	13.040	12.970	12.970	9.586	177
2024-07-05	12.970	13.020	12.940	12.990	9.601	3,249
2024-07-04	12.950	13.000	12.880	12.880	9.520	4
2024-07-03	12.800	12.940	12.760	12.820	9.475	658
2024-07-02	12.800	12.800	12.700	12.710	9.394	213
2024-07-01	12.700	12.780	12.700	12.750	9.423	6
2024-06-28	12.490	12.500	12.300	12.430	9.187	2
2024-06-27	12.380	12.380	12.380	12.380	9.150	0
2024-06-26	12.320	12.460	12.320	12.320	9.106	42
2024-06-25	12.410	12.460	12.360	12.360	9.135	228
2024-06-24	12.200	12.360	12.200	12.360	9.135	1,057
2024-06-21	12.200	12.200	12.120	12.120	8.958	74
2024-06-20	12.220	12.220	12.140	12.170	8.995	318
2024-06-19	12.190	12.190	12.180	12.190	9.010	86
2024-06-18	12.080	12.200	12.080	12.080	8.928	361
2024-06-17	12.000	12.120	11.860	11.930	8.817	768
2024-06-14	12.000	12.000	11.890	11.890	8.788	139

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.7794 EUR
2026-02-10	0.9327 EUR
2025-05-12	0.4100 EUR
2025-03-12	0.8300 EUR
2025-01-22	0.8300 EUR
2024-10-11	0.5000 EUR
2024-07-29	0.5000 EUR
2024-02-15	0.5300 EUR
2023-10-16	0.4710 EUR
2022-07-19	0.6251 EUR
2022-05-25	0.5651 EUR
2021-02-26	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.