Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	9.055	9.240	9.050	9.240	6.224	1,385
2023-09-25	9.275	9.360	9.080	9.090	6.123	2,387
2023-09-22	9.250	9.250	9.200	9.250	6.231	572
2023-09-21	9.310	9.310	9.250	9.310	6.271	4,840
2023-09-20	9.280	9.380	9.280	9.380	6.318	1,245
2023-09-19	9.300	9.300	9.240	9.240	6.224	91
2023-09-18	9.295	9.350	9.110	9.340	6.292	176
2023-09-15	9.380	9.380	9.120	9.185	6.187	3,544
2023-09-14	9.385	9.400	9.320	9.345	6.295	3,710
2023-09-13	9.370	9.370	9.310	9.310	6.271	125
2023-09-12	9.380	9.380	9.320	9.365	6.308	15,277
2023-09-11	9.370	9.370	9.295	9.295	6.261	2,522
2023-09-08	9.305	9.380	9.150	9.220	6.211	18,984
2023-09-07	9.260	9.260	9.110	9.260	6.238	17,162
2023-09-06	9.270	9.360	9.270	9.340	6.292	3,340
2023-09-05	9.340	9.375	9.240	9.260	6.238	1,525
2023-09-04	9.400	9.400	9.210	9.230	6.217	5,166
2023-09-01	9.260	9.370	9.210	9.250	6.231	2,363
2023-08-31	9.285	9.285	9.285	9.285	6.255	1,519
2023-08-30	9.090	9.140	8.970	9.070	6.110	3,363
2023-08-29	9.005	9.050	8.900	8.980	6.049	468
2023-08-25	8.550	8.560	8.375	8.375	5.642	5,261
2023-08-24	8.470	8.470	8.300	8.450	5.692	6,009
2023-08-23	8.482	8.482	8.330	8.400	5.658	2,992
2023-08-22	8.420	8.420	8.375	8.375	5.642	1,885
2023-08-21	8.650	8.650	8.300	8.420	5.672	6,206
2023-08-18	8.770	8.770	8.670	8.690	5.854	425
2023-08-17	8.850	8.850	8.775	8.775	5.911	2,486
2023-08-16	8.900	8.900	8.870	8.875	5.978	173
2023-08-15	8.960	8.960	8.880	8.960	6.036	641
2023-08-14	9.000	9.000	8.950	8.980	6.049	2,866
2023-08-11	9.080	9.080	8.970	9.070	6.110	1,334
2023-08-10	9.100	9.100	9.100	9.100	6.130	4,311
2023-08-09	9.090	9.090	9.040	9.045	6.093	2,554
2023-08-08	8.950	8.970	8.910	8.970	6.042	620
2023-08-07	9.020	9.020	8.930	9.005	6.066	220
2023-08-04	8.940	9.000	8.940	8.940	6.022	156
2023-08-03	8.970	8.970	8.915	8.940	6.022	2,504
2023-08-02	8.980	9.000	8.900	8.925	6.012	413
2023-08-01	9.015	9.050	8.950	9.045	6.093	4,365
2023-07-31	9.080	9.080	8.960	8.960	6.036	103
2023-07-28	9.400	9.400	8.920	9.070	6.110	8,693
2023-07-27	9.565	9.650	9.295	9.295	6.261	1,412
2023-07-26	9.475	9.600	9.440	9.585	6.457	6,444
2023-07-25	9.340	9.490	9.340	9.400	6.332	6,792
2023-07-24	9.360	9.360	9.345	9.345	6.295	120
2023-07-21	9.360	9.410	9.200	9.260	6.238	3,843
2023-07-20	9.100	9.260	9.090	9.090	6.123	3,245
2023-07-19	9.055	9.100	9.040	9.090	6.123	3,495
2023-07-18	9.018	9.050	9.018	9.045	6.093	838
2023-07-17	9.055	9.130	9.030	9.045	6.093	6,248
2023-07-14	8.808	9.090	8.808	8.940	6.022	6,409
2023-07-13	9.015	9.020	8.740	8.940	6.022	4,881
2023-07-12	8.618	8.880	8.618	8.745	5.891	6,959
2023-07-11	8.822	8.822	8.720	8.720	5.874	865
2023-07-10	9.020	9.020	8.470	9.015	6.073	1,642
2023-07-07	8.992	8.992	8.830	8.830	5.948	1,085
2023-07-06	9.220	9.220	8.970	8.980	6.049	4,500
2023-07-05	9.230	9.230	9.230	9.230	6.217	0
2023-07-04	9.175	9.250	9.100	9.100	6.130	3,046

← NewerPage 14 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.