Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.840	16.920	16.720	16.735	15.907	8,003
2026-05-05	16.620	16.620	16.380	16.570	15.751	301,239
2026-05-01	16.460	16.460	16.460	16.460	15.646	0
2026-04-30	16.670	16.670	16.410	16.460	15.646	276,007
2026-04-29	16.670	16.670	16.400	16.655	15.831	41
2026-04-28	17.060	17.060	16.520	16.635	15.812	18
2026-04-27	17.240	17.240	16.870	16.885	16.050	1,031
2026-04-24	17.005	17.270	17.000	17.045	16.202	40,574
2026-04-23	16.895	17.250	16.800	16.925	16.088	32,971
2026-04-22	17.135	17.140	16.780	17.090	16.245	1,179
2026-04-21	17.140	17.140	16.840	17.005	16.164	38
2026-04-20	17.005	17.150	16.940	17.070	16.226	127
2026-04-17	16.990	17.180	16.690	17.080	16.235	204
2026-04-16	16.890	16.890	16.720	16.755	15.926	255,850
2026-04-15	16.810	16.820	16.670	16.810	15.979	155,113
2026-04-14	16.450	16.720	16.400	16.525	15.708	354,030
2026-04-13	16.630	16.630	16.390	16.460	15.646	10
2026-04-10	16.900	16.900	16.600	16.875	16.041	1,276
2026-04-09	16.895	17.010	16.770	16.940	16.102	433
2026-04-08	17.290	17.290	16.950	17.120	16.273	125,059
2026-04-07	16.730	16.730	16.300	16.560	15.741	1,857
2026-04-02	16.690	16.820	16.520	16.670	15.846	59
2026-04-01	17.180	17.180	16.800	16.800	15.969	5,202
2026-03-31	16.640	16.640	16.360	16.450	15.637	7
2026-03-30	16.410	16.460	16.100	16.360	15.551	201
2026-03-27	15.970	16.280	15.960	16.280	15.475	349,847
2026-03-26	16.620	16.620	15.940	16.250	15.446	116
2026-03-25	16.410	16.770	16.400	16.770	15.941	670
2026-03-24	16.200	16.400	16.200	16.340	15.532	15
2026-03-23	16.150	16.440	15.720	16.380	15.570	1,359
2026-03-20	16.690	16.880	16.480	16.730	15.903	34,244
2026-03-19	17.030	17.120	16.780	16.990	16.150	177
2026-03-18	17.520	17.520	17.200	17.490	16.625	159,197
2026-03-17	17.360	17.400	17.200	17.340	16.483	68
2026-03-16	17.480	17.480	17.320	17.420	16.559	4,600
2026-03-13	17.790	17.800	17.380	17.420	16.559	11
2026-03-12	17.720	17.720	17.400	17.700	16.825	973
2026-03-11	17.820	17.820	17.740	17.790	16.910	5
2026-03-10	18.140	18.140	17.780	18.050	17.157	1,259
2026-03-09	17.900	17.900	17.620	17.900	17.015	102
2026-03-06	18.240	18.340	18.140	18.200	17.300	389
2026-03-05	18.200	18.480	18.200	18.420	17.509	5,459
2026-03-04	18.010	18.700	17.940	18.370	17.462	618
2026-03-03	18.220	18.380	17.920	18.070	17.176	602
2026-03-02	18.700	18.740	18.180	18.270	17.367	1,275
2026-02-27	19.480	19.480	19.060	19.370	18.412	7,786
2026-02-26	19.360	19.380	18.800	19.305	18.350	4,135
2026-02-25	19.225	19.500	18.900	19.305	18.350	5,788
2026-02-24	18.890	19.040	18.740	18.800	17.870	7,731
2026-02-23	19.120	19.120	18.860	19.035	18.094	19
2026-02-20	19.260	19.260	18.900	19.225	18.274	3,684
2026-02-19	19.100	19.320	19.100	19.225	18.274	5
2026-02-18	19.320	19.320	19.120	19.260	18.308	28
2026-02-17	19.225	19.380	19.180	19.315	18.360	18,535
2026-02-16	19.380	19.380	19.100	19.305	18.350	13
2026-02-13	19.480	19.480	19.260	19.260	18.308	2
2026-02-12	19.440	19.440	19.060	19.315	18.360	17,419
2026-02-11	19.780	19.780	19.000	19.135	18.189	1,942
2026-02-10	19.595	19.660	19.320	19.450	18.488	9,709
2026-02-09	20.300	20.300	19.900	20.110	18.229	52

← NewerPage 3 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.