Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	15.940	15.940	15.650	15.770	15.770	26
2026-07-29	16.240	16.240	15.545	15.545	15.545	477
2026-07-28	16.800	16.800	16.180	16.280	16.280	16,107
2026-07-27	16.220	16.220	16.040	16.150	16.150	57,913
2026-07-24	15.790	16.400	15.580	15.660	15.660	330
2026-07-23	16.030	16.070	15.680	15.715	15.715	40
2026-07-22	16.000	16.330	15.800	16.125	16.125	10
2026-07-21	15.940	15.940	15.690	15.860	15.860	10
2026-07-20	16.070	16.070	15.760	15.760	15.760	11
2026-07-17	16.020	16.190	16.020	16.040	16.040	42
2026-07-16	16.170	16.170	15.980	16.115	16.115	36,623
2026-07-15	15.870	16.180	15.870	16.100	16.100	9
2026-07-14	16.110	16.110	15.800	15.990	15.990	173,078
2026-07-13	16.500	16.500	16.120	16.120	16.120	9,997
2026-07-10	16.970	17.010	16.470	16.580	16.580	14
2026-07-09	17.030	17.030	16.735	16.735	16.735	12,508
2026-07-08	17.500	17.660	16.890	16.980	16.980	90
2026-07-07	17.900	18.050	17.710	17.710	17.710	17
2026-07-06	17.695	17.870	17.630	17.860	17.860	34
2026-07-03	17.130	17.520	17.130	17.500	17.500	270,031
2026-07-02	16.660	17.290	16.660	17.025	17.025	6,258
2026-07-01	16.680	16.680	16.370	16.680	16.680	71
2026-06-30	16.520	16.520	16.350	16.480	16.480	42
2026-06-29	16.410	16.590	16.410	16.490	16.490	562
2026-06-26	16.490	16.490	16.090	16.365	16.365	30
2026-06-25	16.820	16.820	16.450	16.470	16.470	6,520
2026-06-24	16.460	16.790	16.300	16.670	16.670	26
2026-06-23	16.070	16.400	16.070	16.400	16.400	58
2026-06-22	16.020	16.110	16.000	16.040	16.040	14,791
2026-06-19	16.245	16.250	16.100	16.140	16.140	26
2026-06-18	16.360	16.360	16.000	16.180	16.180	53
2026-06-17	16.190	16.370	16.050	16.060	16.060	41,874
2026-06-16	16.060	16.240	15.800	16.200	16.200	270,403
2026-06-15	15.600	15.920	15.500	15.870	15.870	175,614
2026-06-12	15.080	15.420	15.080	15.405	15.405	21,126
2026-06-11	15.180	15.180	14.925	14.925	14.925	33,127
2026-06-10	15.315	15.500	15.050	15.390	15.390	11,134
2026-06-09	15.185	15.260	14.780	15.260	15.260	185,039
2026-06-08	14.990	15.460	14.410	14.980	14.980	3,914
2026-06-05	14.720	14.960	14.720	14.830	14.830	4,372
2026-06-04	14.895	14.920	14.750	14.785	14.785	6,225
2026-06-03	15.820	15.820	15.520	15.760	14.981	505
2026-06-02	15.940	15.940	15.610	15.720	14.934	207
2026-06-01	16.170	16.170	15.570	15.670	14.886	172
2026-05-29	16.250	16.250	15.940	15.945	15.157	37,095
2026-05-28	16.230	16.230	16.050	16.125	15.328	135
2026-05-27	16.270	16.270	16.120	16.235	15.432	95
2026-05-26	16.420	16.420	16.110	16.270	15.465	3,684
2026-05-22	16.120	16.120	15.900	16.040	15.247	315
2026-05-21	16.380	16.380	16.000	16.050	15.256	58,820
2026-05-20	16.310	16.310	16.090	16.280	15.475	281
2026-05-19	16.505	16.505	16.300	16.505	15.689	10
2026-05-18	16.320	16.420	16.110	16.245	15.442	94
2026-05-15	16.680	16.680	16.280	16.525	15.708	334
2026-05-14	16.765	16.950	16.670	16.840	16.007	94
2026-05-13	16.895	16.940	16.850	16.940	16.102	7,899
2026-05-12	16.785	16.950	16.690	16.735	15.907	2,559
2026-05-11	16.990	16.990	16.820	16.860	16.026	426
2026-05-08	17.040	17.040	16.910	16.915	16.079	752
2026-05-07	17.070	17.070	16.930	16.970	16.131	176

← NewerPage 2 of 3 · 127 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.