Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.070	11.070	10.920	11.070	6.702	14,197
2022-04-19	11.300	11.300	11.080	11.240	6.805	3,184
2022-04-14	11.480	11.480	11.090	11.090	6.714	16,684
2022-04-13	11.260	11.344	11.220	11.300	6.841	1,178
2022-04-12	11.500	11.500	11.293	11.430	6.920	2,651
2022-04-11	11.620	11.620	11.440	11.560	6.999	11,646
2022-04-08	11.480	11.580	11.410	11.410	6.908	19,285
2022-04-07	11.340	11.460	11.340	11.390	6.896	9,001
2022-04-06	11.480	11.540	11.400	11.520	6.974	4,727
2022-04-05	11.630	11.630	11.540	11.630	7.041	821
2022-04-04	11.700	11.700	11.520	11.520	6.974	786
2022-04-01	11.840	11.840	11.700	11.840	7.168	10,251
2022-03-31	11.910	11.960	11.840	11.950	7.235	1,862
2022-03-30	12.000	12.000	11.820	11.890	7.198	13,949
2022-03-29	11.920	12.060	11.920	12.040	7.289	6,136
2022-03-28	12.171	12.171	11.960	12.150	7.356	6,887
2022-03-25	12.000	12.000	11.950	11.950	7.235	3,793
2022-03-24	12.060	12.060	11.840	12.060	7.301	11,050
2022-03-23	12.000	12.080	11.936	12.060	7.301	9,619
2022-03-22	11.890	12.000	11.870	11.870	7.186	3,746
2022-03-21	11.870	11.970	11.860	11.970	7.247	961
2022-03-18	12.138	12.138	11.720	11.870	7.186	4,732
2022-03-17	11.700	11.960	11.700	11.870	7.186	8,932
2022-03-16	11.610	11.700	11.580	11.670	7.065	6,849
2022-03-15	11.740	11.840	11.520	11.540	6.987	4,827
2022-03-14	11.500	11.699	11.500	11.540	6.987	2,814
2022-03-11	11.370	11.370	11.080	11.370	6.884	681
2022-03-10	11.240	11.240	11.040	11.170	6.763	2,803
2022-03-09	11.296	11.296	11.150	11.150	6.750	10,701
2022-03-08	11.500	11.500	11.220	11.370	6.884	3,736
2022-03-07	11.580	11.740	11.400	11.740	7.108	7,282
2022-03-04	11.710	11.930	11.600	11.930	7.223	425
2022-03-03	12.000	12.000	11.820	11.890	7.198	7,767
2022-03-02	11.700	11.910	11.700	11.910	7.211	13,710
2022-03-01	11.910	12.000	11.840	11.950	7.235	3,011,034
2022-02-28	12.210	12.240	11.920	11.950	7.235	14,772
2022-02-25	11.660	12.060	11.660	12.060	7.301	25,246
2022-02-24	11.080	11.580	11.080	11.430	6.920	19,536
2022-02-23	11.260	11.260	11.130	11.130	6.738	2,783
2022-02-22	11.410	11.410	11.320	11.410	6.908	8,885
2022-02-21	11.260	11.450	11.260	11.450	6.932	2,705
2022-02-18	11.390	11.540	11.320	11.540	6.987	4,861
2022-02-17	11.520	11.520	11.478	11.520	6.974	5,124
2022-02-16	11.450	11.560	11.430	11.430	6.920	1,249
2022-02-15	11.170	11.269	11.170	11.170	6.763	973
2022-02-14	11.130	11.220	11.100	11.220	6.793	4,584
2022-02-11	11.260	11.400	11.260	11.320	6.853	21,283
2022-02-10	11.340	11.540	11.340	11.410	6.908	4,143
2022-02-09	11.390	11.400	11.280	11.320	6.853	1,018
2022-02-08	11.120	11.280	11.120	11.150	6.750	4,457
2022-02-07	11.038	11.160	11.038	11.090	6.714	24,536
2022-02-04	10.960	11.100	10.920	11.090	6.714	2,406
2022-02-03	11.080	11.080	10.960	11.070	6.702	1,601
2022-02-02	11.110	11.110	11.020	11.110	6.726	1,770
2022-02-01	10.940	11.060	10.910	10.910	6.605	7,897
2022-01-31	10.980	10.980	10.858	10.980	6.648	5,186
2022-01-28	11.000	11.000	10.810	10.810	6.545	4,771
2022-01-27	11.320	11.340	11.060	11.200	6.781	59,707
2022-01-26	11.339	11.339	11.220	11.220	6.793	3,355
2022-01-25	11.120	11.420	11.120	11.220	6.793	7,517

← NewerPage 20 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.