Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.260	10.260	10.040	10.085	7.102	4,961
2023-12-15	10.315	10.460	10.139	10.405	7.327	728
2023-12-14	10.295	10.502	10.280	10.445	7.355	2,221
2023-12-13	10.159	10.400	10.159	10.165	7.158	1,616
2023-12-12	10.200	10.442	10.140	10.290	7.246	3,601
2023-12-11	10.320	10.320	10.200	10.240	7.211	559
2023-12-08	10.215	10.500	10.120	10.370	7.302	1,109
2023-12-07	10.315	10.460	10.260	10.385	7.313	3,825
2023-12-06	10.460	10.520	10.340	10.420	7.338	3,058
2023-12-05	10.502	10.502	10.365	10.365	7.299	3,032
2023-12-04	10.320	10.560	10.320	10.350	7.288	948
2023-12-01	10.440	10.580	10.440	10.440	7.352	4,076
2023-11-30	10.560	10.560	10.380	10.515	7.404	4,464
2023-11-29	10.555	10.700	10.500	10.590	7.457	1,606
2023-11-28	10.320	10.620	10.320	10.460	7.366	3,659
2023-11-27	10.475	10.480	10.320	10.400	7.323	10,736
2023-11-24	10.479	10.605	10.479	10.605	7.468	9,407
2023-11-23	10.560	10.645	10.560	10.645	7.496	1,822
2023-11-22	10.330	10.600	10.320	10.550	7.429	1,879
2023-11-21	10.330	10.420	10.320	10.420	7.338	211
2023-11-20	10.240	10.550	10.240	10.550	7.429	1,729
2023-11-17	10.515	10.520	10.439	10.520	7.408	1,011
2023-11-16	10.460	10.560	10.370	10.370	7.302	2,323
2023-11-15	10.605	10.680	10.440	10.520	7.408	1,999
2023-11-14	10.610	10.780	10.460	10.720	7.549	3,181
2023-11-13	10.600	10.600	10.365	10.365	7.299	5,838
2023-11-10	10.315	10.460	10.240	10.310	7.260	9,153
2023-11-09	10.200	10.300	10.082	10.105	7.116	4,143
2023-11-08	10.060	10.340	10.060	10.295	7.250	5,247
2023-11-07	9.640	9.870	9.640	9.790	6.894	3,958
2023-11-06	9.805	9.890	9.770	9.805	6.905	6,622
2023-11-03	9.830	9.880	9.755	9.755	6.869	2,188
2023-11-02	9.750	9.900	9.730	9.850	6.936	1,534
2023-11-01	9.650	9.740	9.650	9.735	6.855	1,840
2023-10-31	9.680	9.810	9.680	9.680	6.816	4,891
2023-10-30	9.660	9.700	9.540	9.700	6.831	3,734
2023-10-27	9.640	9.730	9.540	9.660	6.802	18,975
2023-10-26	9.640	9.770	9.640	9.640	6.788	2,549
2023-10-25	9.840	9.840	9.690	9.830	6.922	8,443
2023-10-24	9.940	9.940	9.820	9.865	6.947	6,030
2023-10-23	9.980	9.980	9.730	9.865	6.947	2,351
2023-10-20	9.975	10.140	9.850	9.955	7.010	1,646
2023-10-19	10.440	10.445	10.060	10.445	7.355	2,580
2023-10-18	10.535	10.560	10.299	10.445	7.355	22,395
2023-10-17	10.735	10.735	10.540	10.735	7.559	547
2023-10-16	10.460	10.782	10.460	10.665	7.510	300
2023-10-13	10.880	10.880	10.760	10.850	7.309	5,667
2023-10-12	10.875	10.875	10.779	10.795	7.272	1,383
2023-10-11	10.280	10.842	10.280	10.700	7.208	4,539
2023-10-10	9.930	10.061	9.930	10.050	6.770	4,326
2023-10-09	9.750	9.750	9.720	9.750	6.568	634
2023-10-06	9.620	9.721	9.620	9.695	6.531	2,165
2023-10-05	9.392	9.600	9.392	9.570	6.446	4,000
2023-10-04	9.435	9.450	9.310	9.420	6.345	1,512
2023-10-03	9.451	9.530	9.451	9.490	6.393	270
2023-10-02	9.510	9.510	9.455	9.455	6.369	2,440
2023-09-29	9.430	9.780	9.430	9.455	6.369	13,495
2023-09-28	9.350	9.350	9.240	9.240	6.224	5,742
2023-09-27	9.320	9.320	9.210	9.275	6.248	7,601
2023-09-26	9.055	9.240	9.050	9.240	6.224	1,385

← NewerPage 13 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.