Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	9.600	9.691	9.596	9.680	7.154	2,856
2024-03-13	9.695	9.735	9.670	9.735	7.195	1,885
2024-03-12	9.810	9.810	9.710	9.805	7.247	3,164
2024-03-11	9.935	9.935	9.770	9.935	7.343	4,154
2024-03-08	9.995	10.010	9.889	10.010	7.398	3,769
2024-03-07	9.959	9.959	9.900	9.935	7.343	869
2024-03-06	9.995	9.995	9.949	9.995	7.387	145
2024-03-05	9.909	9.935	9.909	9.935	7.343	293
2024-03-04	9.920	10.015	9.920	10.015	7.402	22,817
2024-03-01	10.061	10.061	10.030	10.030	7.413	17,110
2024-02-29	10.215	10.240	10.055	10.055	7.432	27,000
2024-02-28	9.995	10.039	9.870	9.975	7.372	10,616
2024-02-27	9.870	9.955	9.870	9.955	7.358	2,046
2024-02-26	10.020	10.020	9.825	9.825	7.262	4,148
2024-02-23	10.035	10.119	10.035	10.035	7.417	3,303
2024-02-22	9.901	9.901	9.560	9.735	7.195	10,264
2024-02-21	9.860	9.860	9.775	9.775	7.225	318
2024-02-20	9.940	9.940	9.810	9.810	7.251	2,257
2024-02-19	9.960	10.100	9.960	9.960	7.361	741
2024-02-16	10.400	10.400	10.039	10.145	7.498	133
2024-02-15	10.500	10.500	10.399	10.500	7.760	1,846
2024-02-14	11.020	11.300	10.907	11.220	7.901	1,440
2024-02-13	11.500	11.500	10.979	11.110	7.823	1,428
2024-02-12	10.800	11.500	10.800	11.500	8.098	319
2024-02-09	10.630	10.850	10.600	10.850	7.640	1,646
2024-02-08	10.555	10.600	10.520	10.520	7.408	184
2024-02-07	10.440	10.560	10.440	10.445	7.355	95
2024-02-06	10.495	10.500	10.439	10.500	7.394	57
2024-02-05	10.479	10.540	10.479	10.515	7.404	860
2024-02-02	10.495	10.520	10.460	10.460	7.366	796
2024-02-01	10.500	10.500	10.425	10.425	7.341	493
2024-01-31	10.443	10.443	10.385	10.385	7.313	559
2024-01-30	10.400	10.400	10.339	10.400	7.323	47
2024-01-29	10.495	10.500	10.420	10.445	7.355	1,633
2024-01-26	10.460	10.475	10.399	10.475	7.376	1,474
2024-01-25	10.780	10.780	10.475	10.475	7.376	161
2024-01-24	10.500	10.760	10.500	10.755	7.573	24,200
2024-01-23	10.535	10.620	10.460	10.575	7.447	1,119
2024-01-22	10.580	10.580	10.539	10.555	7.433	22,529
2024-01-19	10.555	10.575	10.496	10.575	7.447	1,707
2024-01-18	10.650	10.680	10.460	10.590	7.457	2,176
2024-01-17	10.522	10.522	10.300	10.440	7.352	2,709
2024-01-16	10.495	10.520	10.360	10.480	7.380	1,151
2024-01-15	10.680	10.680	10.520	10.680	7.521	1,076
2024-01-12	10.700	10.720	10.680	10.705	7.538	77
2024-01-11	10.940	10.940	10.709	10.740	7.563	546
2024-01-10	10.979	10.979	10.660	10.780	7.591	367
2024-01-09	11.000	11.040	10.840	11.000	7.746	1,508
2024-01-08	10.795	11.060	10.480	11.040	7.774	6,673
2024-01-05	10.759	10.759	10.520	10.605	7.468	593
2024-01-04	10.405	10.660	10.400	10.605	7.468	1,652
2024-01-03	10.495	10.540	10.420	10.460	7.366	895
2024-01-02	10.495	10.580	10.360	10.400	7.323	1,693
2023-12-29	10.180	10.560	10.120	10.275	7.235	5,873
2023-12-28	10.235	10.300	10.180	10.295	7.250	1,340
2023-12-27	10.370	10.400	10.180	10.200	7.183	2,115
2023-12-22	10.200	10.380	10.200	10.330	7.274	1,544
2023-12-21	10.500	10.500	10.300	10.370	7.302	2,829
2023-12-20	10.495	10.500	10.220	10.440	7.352	3,466
2023-12-19	10.182	10.460	10.182	10.275	7.235	2,462

← NewerPage 12 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.