Neinor Homes, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8.700 | 8.960 | 8.420 | 8.860 | 5.968 | 1,562 |
| 2023-01-06 | 8.760 | 8.800 | 8.760 | 8.800 | 5.928 | 1,113 |
| 2023-01-05 | 8.745 | 8.830 | 8.710 | 8.710 | 5.867 | 697 |
| 2023-01-04 | 8.620 | 8.750 | 8.620 | 8.680 | 5.847 | 709 |
| 2023-01-03 | 8.550 | 8.670 | 8.550 | 8.605 | 5.796 | 2,565 |
| 2022-12-30 | 8.330 | 8.330 | 8.170 | 8.245 | 5.554 | 5,403 |
| 2022-12-29 | 8.345 | 8.431 | 8.345 | 8.345 | 5.621 | 2,039 |
| 2022-12-28 | 8.150 | 8.260 | 8.150 | 8.150 | 5.490 | 473 |
| 2022-12-23 | 8.290 | 8.320 | 8.290 | 8.290 | 5.584 | 317 |
| 2022-12-22 | 8.215 | 8.360 | 8.215 | 8.215 | 5.534 | 6,750 |
| 2022-12-21 | 8.099 | 8.270 | 8.099 | 8.270 | 5.571 | 5,413 |
| 2022-12-20 | 8.040 | 8.120 | 8.000 | 8.010 | 5.396 | 13,265 |
| 2022-12-19 | 8.190 | 8.190 | 8.070 | 8.150 | 5.490 | 1,227 |
| 2022-12-16 | 8.125 | 8.317 | 8.125 | 8.125 | 5.473 | 15,410 |
| 2022-12-15 | 8.300 | 8.300 | 8.060 | 8.205 | 5.527 | 6,640 |
| 2022-12-14 | 8.190 | 8.190 | 8.080 | 8.115 | 5.466 | 533 |
| 2022-12-13 | 8.400 | 8.400 | 8.230 | 8.245 | 5.554 | 1,888 |
| 2022-12-12 | 8.495 | 8.720 | 8.490 | 8.505 | 5.729 | 437 |
| 2022-12-09 | 8.460 | 8.730 | 8.390 | 8.570 | 5.773 | 4,926 |
| 2022-12-08 | 8.320 | 8.370 | 8.220 | 8.335 | 5.615 | 3,389 |
| 2022-12-07 | 8.385 | 8.460 | 8.224 | 8.310 | 5.598 | 13,728 |
| 2022-12-06 | 8.540 | 8.590 | 8.500 | 8.560 | 5.766 | 1,859 |
| 2022-12-05 | 8.525 | 8.560 | 8.509 | 8.560 | 5.766 | 3,058 |
| 2022-12-02 | 8.600 | 8.670 | 8.600 | 8.670 | 5.840 | 811 |
| 2022-12-01 | 8.640 | 8.920 | 8.640 | 8.840 | 5.955 | 5,498 |
| 2022-11-30 | 8.615 | 8.875 | 8.615 | 8.875 | 5.978 | 4,052 |
| 2022-11-29 | 8.350 | 8.560 | 8.350 | 8.485 | 5.716 | 3,301 |
| 2022-11-28 | 8.360 | 8.360 | 8.210 | 8.355 | 5.628 | 4,429 |
| 2022-11-25 | 8.340 | 8.340 | 8.190 | 8.270 | 5.571 | 609 |
| 2022-11-24 | 8.290 | 8.290 | 8.210 | 8.290 | 5.584 | 537 |
| 2022-11-23 | 8.365 | 8.380 | 8.190 | 8.190 | 5.517 | 2,826 |
| 2022-11-22 | 8.400 | 8.400 | 8.290 | 8.290 | 5.584 | 378 |
| 2022-11-21 | 8.310 | 8.310 | 8.270 | 8.280 | 5.578 | 3,792 |
| 2022-11-18 | 8.260 | 8.470 | 8.260 | 8.400 | 5.658 | 19,029 |
| 2022-11-17 | 8.245 | 8.320 | 8.245 | 8.245 | 5.554 | 1,448 |
| 2022-11-16 | 8.230 | 8.310 | 8.230 | 8.255 | 5.561 | 3,410 |
| 2022-11-15 | 8.390 | 8.390 | 8.190 | 8.290 | 5.584 | 913 |
| 2022-11-14 | 7.930 | 8.250 | 7.930 | 8.150 | 5.490 | 3,764 |
| 2022-11-11 | 7.935 | 7.970 | 7.840 | 7.945 | 5.352 | 4,661 |
| 2022-11-10 | 7.950 | 7.950 | 7.750 | 7.880 | 5.308 | 2,582 |
| 2022-11-09 | 7.840 | 7.840 | 7.685 | 7.685 | 5.177 | 4,696 |
| 2022-11-08 | 7.990 | 7.990 | 7.760 | 7.760 | 5.227 | 2,733 |
| 2022-11-07 | 7.790 | 7.870 | 7.790 | 7.790 | 5.247 | 4,069 |
| 2022-11-04 | 7.760 | 7.840 | 7.760 | 7.760 | 5.227 | 2,665 |
| 2022-11-03 | 7.805 | 7.890 | 7.650 | 7.835 | 5.278 | 4,335 |
| 2022-11-02 | 7.945 | 8.020 | 7.780 | 7.870 | 5.301 | 6,435 |
| 2022-11-01 | 8.255 | 8.280 | 7.980 | 8.085 | 5.446 | 1,498 |
| 2022-10-31 | 8.080 | 8.080 | 7.900 | 7.935 | 5.345 | 1,084 |
| 2022-10-28 | 7.920 | 8.050 | 7.920 | 7.955 | 5.359 | 918 |
| 2022-10-27 | 7.985 | 8.020 | 7.910 | 8.020 | 5.402 | 550 |
| 2022-10-26 | 7.820 | 7.990 | 7.820 | 7.825 | 5.271 | 846 |
| 2022-10-25 | 7.685 | 7.825 | 7.610 | 7.825 | 5.271 | 831 |
| 2022-10-24 | 7.740 | 7.740 | 7.520 | 7.660 | 5.160 | 1,316 |
| 2022-10-21 | 7.660 | 7.670 | 7.460 | 7.565 | 5.096 | 1,378 |
| 2022-10-20 | 7.610 | 7.770 | 7.610 | 7.610 | 5.126 | 1,111 |
| 2022-10-19 | 7.700 | 7.700 | 7.680 | 7.695 | 5.183 | 443 |
| 2022-10-18 | 7.770 | 7.830 | 7.770 | 7.770 | 5.234 | 318 |
| 2022-10-17 | 7.980 | 7.980 | 7.770 | 7.825 | 5.271 | 1,987 |
| 2022-10-14 | 7.980 | 7.980 | 7.700 | 7.835 | 5.278 | 2,961 |
| 2022-10-13 | 8.020 | 8.200 | 7.975 | 7.975 | 5.372 | 3,771 |
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.