Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	20.000	20.000	19.640	19.875	18.016	100
2026-02-05	20.290	20.300	19.840	20.155	18.270	136
2026-02-04	20.525	20.800	20.050	20.345	18.442	122
2026-02-03	20.650	20.650	20.400	20.515	18.596	364,082
2026-02-02	20.190	20.525	20.150	20.525	18.605	13
2026-01-30	20.190	20.500	20.100	20.290	18.392	215
2026-01-29	20.000	20.400	20.000	20.280	18.383	24
2026-01-28	19.240	19.720	19.240	19.585	17.753	182,012
2026-01-27	19.340	19.340	19.180	19.180	17.386	313
2026-01-26	19.260	19.260	19.060	19.125	17.336	17
2026-01-23	19.315	19.340	19.180	19.305	17.499	20
2026-01-22	19.340	19.340	18.960	19.125	17.336	53
2026-01-21	19.090	19.160	18.680	18.800	17.041	9
2026-01-20	19.350	19.510	19.140	19.260	17.458	2,217
2026-01-19	19.405	19.420	19.220	19.315	17.508	23
2026-01-16	19.315	19.420	19.260	19.350	17.540	3
2026-01-15	19.300	19.300	18.990	18.990	17.214	24
2026-01-14	19.240	19.240	19.020	19.135	17.345	288
2026-01-13	19.500	19.500	19.100	19.370	17.558	18
2026-01-12	19.340	19.560	19.340	19.415	17.599	95
2026-01-09	19.370	19.460	19.200	19.315	17.508	9
2026-01-08	19.540	19.540	19.160	19.415	17.599	404
2026-01-07	19.315	19.400	19.200	19.260	17.458	32
2026-01-06	19.160	19.160	19.020	19.025	17.245	41
2026-01-05	19.200	19.200	18.960	19.080	17.295	8
2026-01-02	18.990	19.180	18.880	19.070	17.286	16
2025-12-31	18.935	19.020	18.780	18.855	17.091	13
2025-12-30	18.900	18.900	18.755	18.755	17.001	3,013
2025-12-29	18.480	18.845	18.480	18.845	17.082	87
2025-12-24	18.400	18.540	18.400	18.400	16.679	5,007
2025-12-23	18.500	18.500	18.350	18.350	16.634	13
2025-12-22	18.370	18.380	18.200	18.270	16.561	33
2025-12-19	17.960	18.200	17.900	17.900	16.226	8
2025-12-18	17.720	17.840	17.720	17.720	16.063	1
2025-12-17	17.810	18.010	17.740	18.010	16.325	4
2025-12-16	18.010	18.140	18.000	18.110	16.416	3
2025-12-15	18.290	18.300	17.980	18.270	16.561	6
2025-12-12	18.280	18.280	18.140	18.160	16.461	12
2025-12-11	18.180	18.200	18.020	18.050	16.362	14
2025-12-10	18.080	18.080	17.800	17.920	16.244	6
2025-12-09	18.480	18.520	18.110	18.110	16.416	5
2025-12-08	18.440	18.440	18.340	18.400	16.679	2
2025-12-05	18.200	18.400	18.160	18.200	16.498	1
2025-12-04	18.200	18.200	17.840	18.030	16.344	21
2025-12-03	18.380	18.380	18.030	18.030	16.344	1
2025-12-02	18.500	18.520	18.240	18.310	16.597	8
2025-12-01	18.420	18.540	18.240	18.370	16.652	42
2025-11-28	18.440	18.440	18.280	18.370	16.652	8
2025-11-27	18.500	18.500	18.180	18.350	16.634	71
2025-11-26	18.080	18.320	18.080	18.200	16.498	2
2025-11-25	17.820	18.100	17.820	17.850	16.180	4,003
2025-11-24	17.520	17.960	17.520	17.850	16.180	35
2025-11-21	17.180	17.480	17.180	17.180	15.573	1
2025-11-20	17.210	17.470	17.100	17.470	15.836	0
2025-11-19	17.030	17.080	17.030	17.030	15.437	14
2025-11-18	17.000	17.140	17.000	17.050	15.455	10,512
2025-11-17	16.980	17.180	16.980	17.010	15.419	10
2025-11-14	17.060	17.060	16.840	16.860	15.283	45
2025-11-13	17.250	17.250	17.140	17.250	15.636	8,023
2025-11-12	17.280	17.280	17.100	17.230	15.618	11

← NewerPage 4 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.