Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.700	11.700	11.160	11.200	6.781	45,347
2022-01-21	11.500	11.700	11.260	11.300	6.841	25,797
2022-01-20	11.560	11.560	11.400	11.560	6.999	16,992
2022-01-19	11.240	11.500	11.240	11.320	6.853	16,645
2022-01-18	11.070	11.070	10.940	11.070	6.702	9,671
2022-01-17	11.080	11.080	10.840	11.020	6.672	3,931
2022-01-14	10.940	10.940	10.740	10.910	6.605	3,704
2022-01-13	11.080	11.080	10.902	11.070	6.702	701
2022-01-12	11.020	11.160	11.020	11.020	6.672	9,157
2022-01-11	10.740	10.980	10.740	10.850	6.569	1,909
2022-01-10	10.842	10.842	10.760	10.830	6.557	2,769
2022-01-07	10.700	10.890	10.700	10.890	6.593	9,696
2022-01-06	10.680	10.740	10.680	10.735	6.499	5,220
2022-01-05	10.735	10.920	10.735	10.735	6.499	13,364
2022-01-04	10.980	10.980	10.700	10.740	6.502	847
2021-12-31	10.590	10.590	10.590	10.590	6.411	0
2021-12-30	10.540	10.700	10.540	10.590	6.411	4,122
2021-12-29	10.560	10.740	10.560	10.680	6.466	6,461
2021-12-24	10.590	10.590	10.590	10.590	6.411	0
2021-12-23	10.590	10.720	10.590	10.590	6.411	608
2021-12-22	10.370	10.560	10.370	10.370	6.278	1,301
2021-12-21	10.460	10.460	10.240	10.425	6.312	2,854
2021-12-20	10.240	10.320	10.240	10.295	6.233	1,426
2021-12-17	10.199	10.520	10.199	10.480	6.345	10,440
2021-12-16	10.260	10.460	10.260	10.460	6.333	2,460
2021-12-15	10.200	10.300	10.200	10.200	6.175	2,440
2021-12-14	10.275	10.365	10.220	10.365	6.275	2,145
2021-12-13	10.568	10.568	10.380	10.495	6.354	23,571
2021-12-10	10.400	10.500	10.310	10.310	6.242	23,782
2021-12-09	10.645	10.645	10.520	10.645	6.445	515
2021-12-08	10.650	10.680	10.581	10.680	6.466	670
2021-12-07	10.705	10.705	10.640	10.705	6.481	24,947
2021-12-06	10.440	10.681	10.440	10.665	6.457	2,920
2021-12-03	10.495	10.495	10.495	10.495	6.354	22,594
2021-12-02	10.810	10.820	10.580	10.705	6.481	4,591
2021-12-01	10.940	11.040	10.660	10.755	6.511	12,244
2021-11-30	10.940	10.940	10.560	10.780	6.526	11,686
2021-11-29	10.903	11.000	10.903	10.960	6.635	11,282
2021-11-26	10.720	10.840	10.540	10.740	6.502	6,525
2021-11-25	11.090	11.160	11.000	11.000	6.660	1,896
2021-11-24	11.090	11.140	11.000	11.070	6.702	2,945
2021-11-23	11.100	11.100	10.840	10.960	6.635	147
2021-11-22	11.090	11.280	11.020	11.020	6.672	3
2021-11-19	11.540	11.670	11.000	11.070	6.702	934
2021-11-18	11.715	11.715	11.620	11.630	7.041	4,356
2021-11-17	11.670	11.740	11.658	11.690	7.077	1,367
2021-11-16	11.870	11.870	11.790	11.870	7.186	51,229
2021-11-15	11.760	11.880	11.760	11.780	7.132	12,725
2021-11-12	11.820	11.820	11.740	11.820	7.156	16
2021-11-11	11.880	11.880	11.790	11.870	7.186	3,216
2021-11-10	11.870	11.950	11.854	11.950	7.235	2,335
2021-11-09	11.940	11.940	11.820	11.910	7.211	924
2021-11-08	11.500	11.980	11.320	11.320	6.853	1,176
2021-11-05	11.320	11.500	11.320	11.320	6.853	1,467
2021-11-04	11.222	11.380	11.222	11.280	6.829	2,116
2021-11-03	11.280	11.280	11.040	11.220	6.793	5,432
2021-11-02	11.350	11.360	11.320	11.320	6.853	302
2021-11-01	11.300	11.450	11.240	11.450	6.932	2,337
2021-10-29	11.160	11.320	11.160	11.320	6.853	12,759
2021-10-28	11.300	11.400	11.300	11.390	6.896	394

← NewerPage 21 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.