Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.690	11.820	11.598	11.690	7.453	3,349
2022-07-15	11.430	11.440	11.342	11.370	7.249	1,440
2022-07-14	11.390	11.390	11.200	11.390	7.262	3,896
2022-07-13	11.280	11.280	11.160	11.240	7.167	2,485
2022-07-12	11.260	11.378	11.260	11.350	7.237	18,137
2022-07-11	11.240	11.560	11.215	11.430	7.288	29,099
2022-07-08	11.280	11.400	11.280	11.320	7.218	9,061
2022-07-07	11.340	11.340	11.170	11.170	7.122	11,551
2022-07-06	11.390	11.520	11.200	11.320	7.218	9,938
2022-07-05	11.710	11.800	11.460	11.610	7.402	4,929
2022-07-04	11.930	11.930	11.740	11.930	7.606	6,145
2022-07-01	12.020	12.020	11.760	11.890	7.581	685
2022-06-30	11.960	11.960	11.560	11.800	7.524	14,439
2022-06-29	12.140	12.140	11.780	11.780	7.511	12,232
2022-06-28	12.000	12.200	11.940	12.190	7.772	18,725
2022-06-27	11.680	11.900	11.680	11.780	7.511	20,931
2022-06-24	11.880	11.880	11.760	11.760	7.498	3,318
2022-06-23	11.920	11.920	11.700	11.800	7.524	9,494
2022-06-22	11.560	11.800	11.520	11.800	7.524	1,664
2022-06-21	11.690	11.740	11.580	11.670	7.441	6,426
2022-06-20	11.500	11.700	11.400	11.650	7.428	4,327
2022-06-17	11.480	11.480	11.240	11.480	7.320	1,625
2022-06-16	11.220	11.360	11.220	11.220	7.154	3,488
2022-06-15	11.180	11.540	11.180	11.320	7.218	14,659
2022-06-14	11.300	11.300	11.060	11.300	7.205	8,910
2022-06-13	11.440	11.440	11.200	11.200	7.141	3,989
2022-06-10	11.680	11.680	11.540	11.540	7.358	14,202
2022-06-09	11.680	11.680	11.545	11.610	7.402	13,794
2022-06-08	11.650	11.720	11.520	11.520	7.345	14,589
2022-06-07	11.610	11.610	11.480	11.610	7.402	14,014
2022-06-06	11.410	11.580	11.410	11.410	7.275	10,829
2022-06-01	11.300	11.380	11.160	11.220	7.154	20,371
2022-05-31	11.000	11.280	10.980	11.020	7.026	13,979
2022-05-30	11.090	11.140	10.940	11.110	7.084	1,813
2022-05-27	11.006	11.140	11.006	11.130	7.096	10,672
2022-05-26	10.955	10.955	10.890	10.890	6.943	34,137
2022-05-25	10.940	11.020	10.540	10.780	6.873	7,314
2022-05-24	11.150	11.240	11.100	11.200	6.781	11,596
2022-05-23	10.910	11.090	10.740	11.090	6.714	22,060
2022-05-20	10.720	10.960	10.500	10.760	6.514	10,486
2022-05-19	10.521	10.521	10.400	10.405	6.299	13,761
2022-05-18	10.900	10.900	10.610	10.610	6.424	3,963
2022-05-17	10.200	10.701	10.200	10.590	6.411	5,164
2022-05-16	10.040	10.400	10.040	10.145	6.142	11,400
2022-05-13	10.295	10.380	9.970	10.315	6.245	22,016
2022-05-12	10.605	10.720	10.300	10.330	6.254	20,650
2022-05-11	10.440	10.680	10.440	10.550	6.387	35,289
2022-05-10	10.605	10.900	10.459	10.605	6.420	15,009
2022-05-09	10.440	10.515	10.180	10.515	6.366	12,600
2022-05-06	10.515	10.520	10.300	10.385	6.287	8,450
2022-05-05	10.506	10.605	10.506	10.605	6.420	34,600
2022-05-04	10.720	10.720	10.527	10.705	6.481	6,211
2022-05-03	10.495	10.640	10.495	10.495	6.354	1,001
2022-04-29	10.760	10.760	10.600	10.650	6.448	15,716
2022-04-28	10.840	10.840	10.559	10.685	6.469	4,780
2022-04-27	10.620	10.620	10.418	10.460	6.333	26,400
2022-04-26	10.700	10.720	10.520	10.685	6.469	5,706
2022-04-25	10.720	10.720	10.680	10.680	6.466	2,627
2022-04-22	10.820	10.940	10.820	10.850	6.569	13,826
2022-04-21	11.000	11.000	10.840	10.960	6.635	3,873

← NewerPage 19 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.