Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	12.190	12.260	12.140	12.190	9.010	3,268
2024-06-11	12.280	12.300	12.280	12.280	9.076	375
2024-06-10	12.320	12.320	12.230	12.230	9.039	224
2024-06-07	12.280	12.280	12.220	12.250	9.054	396
2024-06-06	12.060	12.300	12.060	12.120	8.958	15
2024-06-05	11.950	11.950	11.940	11.950	8.832	170
2024-06-04	11.800	11.800	11.800	11.800	8.721	0
2024-06-03	11.820	11.820	11.640	11.690	8.640	6
2024-05-31	11.610	11.660	11.500	11.500	8.500	21,304
2024-05-30	11.390	11.440	11.320	11.320	8.367	1,493
2024-05-29	11.340	11.340	11.320	11.320	8.367	301
2024-05-28	11.320	11.320	11.300	11.320	8.367	115
2024-05-24	11.240	11.240	11.150	11.150	8.241	177
2024-05-23	11.240	11.240	11.150	11.150	8.241	86
2024-05-22	11.200	11.280	11.100	11.130	8.226	202
2024-05-21	11.200	11.200	11.100	11.150	8.241	367
2024-05-20	11.070	11.120	11.070	11.070	8.182	240
2024-05-17	11.020	11.020	10.980	10.980	8.115	467
2024-05-16	11.090	11.100	10.960	11.040	8.160	270
2024-05-15	10.980	10.980	10.940	10.980	8.115	80
2024-05-14	11.020	11.020	10.900	11.020	8.145	595
2024-05-13	11.000	11.000	10.820	10.890	8.049	996
2024-05-10	10.910	10.910	10.800	10.910	8.064	420
2024-05-09	10.880	10.880	10.780	10.870	8.034	1,005
2024-05-08	10.720	10.820	10.720	10.775	7.964	3,901
2024-05-07	10.890	10.890	10.840	10.890	8.049	104
2024-05-03	10.760	10.820	10.760	10.780	7.967	201
2024-05-02	10.555	10.860	10.520	10.755	7.949	162
2024-05-01	10.460	10.460	10.460	10.460	7.731	0
2024-04-30	10.495	10.500	10.400	10.460	7.731	664
2024-04-29	10.400	10.400	10.340	10.350	7.650	70
2024-04-26	10.300	10.345	10.300	10.345	7.646	751
2024-04-25	10.330	10.440	10.200	10.365	7.661	1,470
2024-04-24	10.420	10.420	10.380	10.400	7.687	1,627
2024-04-23	10.500	10.500	10.360	10.460	7.731	4,427
2024-04-22	10.340	10.740	10.340	10.740	7.938	3,685
2024-04-19	10.295	10.295	10.200	10.295	7.609	3,429
2024-04-18	10.140	10.320	10.140	10.295	7.609	3,208
2024-04-17	10.145	10.145	10.060	10.145	7.498	993
2024-04-16	10.275	10.300	10.050	10.050	7.428	2,579
2024-04-15	10.400	10.440	10.281	10.350	7.650	106
2024-04-12	10.240	10.400	10.240	10.385	7.675	2,585
2024-04-11	10.180	10.280	10.141	10.185	7.528	3,046
2024-04-10	10.235	10.240	10.180	10.215	7.550	34
2024-04-09	10.340	10.340	10.160	10.220	7.554	13,050
2024-04-08	10.185	10.360	10.185	10.185	7.528	1,713
2024-04-05	10.200	10.220	10.145	10.145	7.498	1,678
2024-04-04	10.220	10.385	10.220	10.385	7.675	1,717
2024-04-03	10.090	10.201	10.055	10.055	7.432	2,889
2024-04-02	10.185	10.185	10.060	10.185	7.528	3,659
2024-03-28	10.180	10.182	10.160	10.180	7.524	1,446
2024-03-27	10.145	10.280	10.145	10.145	7.498	1,695
2024-03-26	10.139	10.240	10.139	10.180	7.524	16,233
2024-03-25	10.090	10.199	10.080	10.090	7.457	2,512
2024-03-22	10.275	10.340	10.179	10.200	7.539	916
2024-03-21	10.275	10.340	10.162	10.240	7.568	2,617
2024-03-20	10.340	10.340	10.260	10.315	7.624	993
2024-03-19	10.310	10.370	10.310	10.370	7.664	1,061
2024-03-18	10.035	10.160	10.035	10.035	7.417	3,575
2024-03-15	9.645	9.820	9.645	9.645	7.129	333

← NewerPage 11 of 22 · 1,262 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.