Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	9.250	9.250	9.140	9.230	6.217	3,493
2023-06-30	9.203	9.230	9.203	9.220	6.211	2,349
2023-06-29	9.135	9.165	9.090	9.165	6.174	4,039
2023-06-28	9.100	9.150	9.100	9.100	6.130	56
2023-06-27	9.070	9.080	9.020	9.070	6.110	3,424
2023-06-26	8.990	9.050	8.860	8.950	6.029	2,040
2023-06-23	9.005	9.005	8.939	9.005	6.066	1,571
2023-06-22	8.860	9.000	8.810	8.830	5.948	4,661
2023-06-21	8.895	8.970	8.650	8.820	5.941	1,460
2023-06-20	8.688	8.688	8.570	8.670	5.840	429
2023-06-19	8.820	8.820	8.660	8.820	5.941	1,353
2023-06-16	8.920	8.920	8.850	8.860	5.968	601
2023-06-15	8.990	8.990	8.990	8.990	6.056	91
2023-06-14	9.100	9.300	8.990	8.990	6.056	977
2023-06-13	8.980	9.100	8.980	9.045	6.093	1,438
2023-06-12	8.735	8.870	8.735	8.735	5.884	250
2023-06-09	8.710	8.800	8.710	8.710	5.867	569
2023-06-08	8.605	8.755	8.600	8.755	5.897	646
2023-06-07	8.790	8.790	8.610	8.645	5.823	558
2023-06-06	8.820	8.840	8.760	8.820	5.941	736
2023-06-05	8.950	8.950	8.840	8.915	6.005	1,605
2023-06-02	8.885	9.000	8.885	8.885	5.985	2,692
2023-06-01	8.800	8.930	8.800	8.800	5.928	579
2023-05-31	8.980	8.980	8.850	8.980	6.049	1,231
2023-05-30	8.918	8.970	8.918	8.960	6.036	2,121
2023-05-26	8.860	8.950	8.800	8.820	5.941	443
2023-05-25	8.865	8.865	8.730	8.820	5.941	1,089
2023-05-24	9.045	9.100	9.030	9.100	6.130	1,903
2023-05-23	9.020	9.020	8.980	8.980	6.049	3,579
2023-05-22	9.020	9.020	8.990	8.990	6.056	2,662
2023-05-19	9.000	9.000	8.990	8.990	6.056	6
2023-05-18	9.070	9.070	8.980	9.070	6.110	14,053
2023-05-17	8.980	8.982	8.954	8.980	6.049	192
2023-05-16	9.100	9.140	8.970	9.080	6.116	2,267
2023-05-15	9.005	9.060	8.940	9.005	6.066	946
2023-05-12	8.940	8.940	8.940	8.940	6.022	0
2023-05-11	9.005	9.165	8.958	9.165	6.174	880
2023-05-10	9.060	9.060	8.875	8.875	5.978	2,729
2023-05-09	9.080	9.209	9.080	9.135	6.153	993
2023-05-05	9.106	9.165	9.106	9.165	6.174	3,262
2023-05-04	9.200	9.200	9.100	9.200	6.197	249
2023-05-03	9.155	9.155	9.155	9.155	6.167	0
2023-05-02	9.260	9.260	9.190	9.260	6.238	3,111
2023-04-28	9.210	9.210	9.130	9.175	6.180	2,923
2023-04-27	9.090	9.150	9.090	9.120	6.143	874
2023-04-26	9.140	9.200	9.140	9.200	6.197	1,122
2023-04-25	9.180	9.180	9.120	9.135	6.153	12
2023-04-24	9.132	9.155	9.132	9.155	6.167	379
2023-04-21	9.200	9.285	9.160	9.285	6.255	691
2023-04-20	9.300	9.380	9.300	9.360	6.305	967
2023-04-19	9.340	9.380	9.340	9.340	6.292	3,533
2023-04-18	9.295	9.350	9.295	9.295	6.261	2,813
2023-04-17	9.285	9.290	9.220	9.260	6.238	1,198
2023-04-14	9.110	9.150	9.110	9.120	6.143	3,475
2023-04-13	9.100	9.140	9.100	9.135	6.153	3,211
2023-04-12	9.230	9.230	9.100	9.230	6.217	2,282
2023-04-11	9.210	9.210	9.110	9.110	6.137	3,444
2023-04-06	9.210	9.210	9.210	9.210	6.204	782
2023-04-05	9.250	9.250	9.170	9.230	6.217	892
2023-04-04	9.308	9.308	9.240	9.240	6.224	2,744

← NewerPage 15 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.