Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.240	9.240	9.160	9.220	6.211	676
2023-03-31	9.175	9.175	9.060	9.175	6.180	1,031
2023-03-30	9.100	9.100	9.080	9.080	6.116	3,212
2023-03-29	9.000	9.000	8.960	8.970	6.042	2,776
2023-03-28	8.710	9.430	8.710	8.840	5.955	1,995
2023-03-27	8.550	8.680	8.550	8.625	5.810	2,951
2023-03-24	8.558	8.635	8.558	8.635	5.817	2,151
2023-03-23	8.750	8.750	8.620	8.680	5.847	30
2023-03-22	8.800	8.880	8.745	8.745	5.891	1,090
2023-03-21	8.830	8.920	8.830	8.915	6.005	304
2023-03-20	8.980	9.140	8.840	8.885	5.985	1,638
2023-03-17	8.950	9.040	8.820	8.820	5.941	1,165
2023-03-16	8.900	9.050	8.900	8.940	6.022	2,854
2023-03-15	9.260	9.260	9.000	9.250	6.231	1,782
2023-03-14	9.080	9.150	9.080	9.080	6.116	266
2023-03-13	9.260	9.360	9.100	9.120	6.143	685
2023-03-10	9.322	9.520	9.322	9.325	6.281	1,491
2023-03-09	9.415	9.450	9.330	9.415	6.342	449
2023-03-08	9.360	9.480	9.360	9.360	6.305	2,029
2023-03-07	9.360	9.590	9.360	9.400	6.332	1,531
2023-03-06	9.380	9.500	9.380	9.455	6.369	2,328
2023-03-03	9.295	9.430	9.295	9.295	6.261	976
2023-03-02	9.310	9.330	9.270	9.305	6.268	1,318
2023-03-01	9.230	9.340	9.230	9.250	6.231	3,213
2023-02-28	9.295	9.470	9.150	9.400	6.332	3,853
2023-02-27	9.425	9.490	9.425	9.435	6.356	3,406
2023-02-24	9.550	9.660	9.390	9.455	6.369	1,202
2023-02-23	9.645	9.750	9.550	9.550	6.433	995
2023-02-22	9.775	9.775	9.690	9.775	6.585	751
2023-02-21	9.845	9.970	9.715	9.715	6.544	299
2023-02-20	9.675	9.820	9.510	9.715	6.544	1,561
2023-02-17	9.620	9.740	9.510	9.720	6.548	1,100
2023-02-16	9.620	9.650	9.500	9.640	6.494	1,908
2023-02-15	9.775	9.820	9.500	9.545	6.430	2,381
2023-02-14	9.560	9.750	9.560	9.620	6.480	1,521
2023-02-13	9.560	9.780	9.560	9.620	6.480	3,302
2023-02-10	9.360	9.780	9.360	9.545	6.430	1,390
2023-02-09	9.930	9.930	9.770	9.905	6.672	2,712
2023-02-08	9.940	9.950	9.820	9.935	6.692	795
2023-02-07	9.675	9.800	9.660	9.770	6.581	242
2023-02-06	9.720	9.900	9.720	9.720	6.548	1,140
2023-02-03	9.310	9.680	9.310	9.625	6.484	1,383
2023-02-02	9.440	9.440	9.310	9.385	6.322	1,321
2023-02-01	9.295	9.400	9.190	9.340	6.292	2,972
2023-01-31	9.325	9.325	9.230	9.325	6.281	784
2023-01-30	9.240	9.360	9.240	9.305	6.268	1,679
2023-01-27	9.330	9.330	9.230	9.230	6.217	888
2023-01-26	9.180	9.390	9.180	9.210	6.204	990
2023-01-25	9.240	9.390	9.240	9.360	6.305	803
2023-01-24	9.345	9.345	9.250	9.345	6.295	488
2023-01-23	9.295	9.300	9.210	9.250	6.231	187
2023-01-20	9.130	9.170	9.130	9.155	6.167	26
2023-01-19	9.155	9.165	9.040	9.165	6.174	816
2023-01-18	9.250	9.250	9.240	9.240	6.224	600
2023-01-17	9.290	9.290	9.120	9.120	6.143	1,543
2023-01-16	9.295	9.415	9.140	9.415	6.342	1,081
2023-01-13	9.260	9.260	9.260	9.260	6.238	0
2023-01-12	9.088	9.120	9.088	9.120	6.143	163
2023-01-11	9.005	9.130	8.820	8.820	5.941	1,218
2023-01-10	8.860	8.970	8.860	8.860	5.968	1,475

← NewerPage 16 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.