Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	8.400	8.400	8.010	8.125	5.473	8,313
2022-10-11	8.980	8.980	8.500	8.615	5.803	7,943
2022-10-10	9.020	9.230	9.020	9.110	6.137	1,386
2022-10-07	9.320	9.320	9.135	9.135	6.153	2,462
2022-10-06	9.250	9.280	9.250	9.250	6.231	1,622
2022-10-05	9.230	9.300	9.230	9.230	6.217	2,368
2022-10-04	9.310	9.390	9.310	9.360	6.305	3,815
2022-10-03	9.200	9.300	9.200	9.200	6.197	3,829
2022-09-30	9.280	9.280	9.185	9.185	6.187	2,147
2022-09-29	9.282	9.282	9.110	9.240	6.224	2,043
2022-09-28	9.285	9.395	9.093	9.230	6.217	4,239
2022-09-27	9.191	9.191	9.080	9.080	6.116	1,985
2022-09-26	9.390	9.390	9.229	9.275	6.248	3,999
2022-09-23	9.670	9.670	9.190	9.345	6.295	7,928
2022-09-22	9.850	9.850	9.450	9.565	6.443	21,182
2022-09-21	10.035	10.088	9.911	9.920	6.682	3,452
2022-09-20	10.300	10.300	10.120	10.200	6.871	5,543
2022-09-16	10.400	10.460	10.120	10.440	7.033	4,315
2022-09-15	10.600	10.600	10.475	10.475	7.056	852
2022-09-14	10.560	10.560	10.480	10.515	7.083	323
2022-09-13	10.500	10.500	10.460	10.460	7.046	705
2022-09-12	10.473	10.522	10.473	10.515	7.083	3,260
2022-09-09	10.480	10.620	10.480	10.495	7.070	1,540
2022-09-08	10.575	10.660	10.420	10.480	7.059	1,522
2022-09-07	10.520	10.520	10.320	10.480	7.059	3,348
2022-09-06	10.460	10.460	10.340	10.460	7.046	238
2022-09-05	10.333	10.540	10.333	10.440	7.033	6,804
2022-09-02	10.338	10.421	10.338	10.365	6.982	949
2022-09-01	10.160	10.380	10.120	10.370	6.985	3,867
2022-08-31	10.400	10.400	10.200	10.235	6.894	3,954
2022-08-30	10.370	10.420	10.340	10.370	6.985	1,168
2022-08-26	10.240	10.440	10.240	10.425	7.022	3,111
2022-08-25	10.260	10.380	10.260	10.345	6.969	1,889
2022-08-24	10.360	10.360	10.293	10.295	6.935	518
2022-08-23	10.314	10.500	10.314	10.330	6.958	6,501
2022-08-22	10.370	10.370	10.200	10.370	6.985	821
2022-08-19	10.370	10.370	10.280	10.370	6.985	1,577
2022-08-18	10.400	10.400	10.340	10.400	7.006	3,156
2022-08-17	10.580	10.580	10.320	10.365	6.982	4,764
2022-08-16	10.460	10.680	10.460	10.460	7.046	7,381
2022-08-15	10.420	10.540	10.420	10.460	7.046	6,877
2022-08-12	10.445	10.480	10.440	10.445	7.036	946
2022-08-11	10.460	10.460	10.367	10.460	7.046	2,682
2022-08-10	10.555	10.600	10.440	10.520	7.086	8,916
2022-08-09	10.600	10.600	10.535	10.535	7.097	7,239
2022-08-08	10.605	10.760	10.500	10.515	7.083	3,072
2022-08-05	10.405	10.660	10.400	10.610	7.147	11,456
2022-08-04	10.495	10.520	10.290	10.290	6.931	12,688
2022-08-03	10.460	10.460	10.326	10.385	6.995	4,398
2022-08-02	10.350	10.460	10.237	10.460	7.046	6,886
2022-08-01	10.240	10.480	10.240	10.330	6.958	2,722
2022-07-29	10.605	10.660	10.425	10.425	7.022	4,570
2022-07-28	10.700	10.860	10.700	10.700	7.208	2,231
2022-07-27	11.000	11.000	10.890	10.890	7.336	38
2022-07-26	11.180	11.180	10.960	11.020	7.423	4,815
2022-07-25	11.200	11.200	11.038	11.200	7.544	461
2022-07-22	10.890	11.140	10.880	11.070	7.457	2,153
2022-07-21	10.700	10.840	10.680	10.775	7.258	850
2022-07-20	10.760	10.880	10.760	10.850	7.309	4,941
2022-07-19	11.200	11.200	10.920	10.940	7.369	1,329

← NewerPage 18 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.