Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	17.180	17.180	17.140	17.140	15.537	6
2025-11-10	17.160	17.160	16.960	16.970	15.383	3,712
2025-11-07	16.920	16.920	16.800	16.820	15.247	6,020
2025-11-06	16.900	16.980	16.820	16.920	15.337	46
2025-11-05	17.270	17.420	16.920	16.990	15.401	110
2025-11-04	17.000	17.300	17.000	17.080	15.482	13
2025-11-03	17.290	17.340	17.140	17.340	15.718	8
2025-10-31	17.490	17.500	17.320	17.470	15.836	0
2025-10-30	17.490	17.520	17.270	17.270	15.655	2,056
2025-10-29	17.400	17.400	17.280	17.340	15.718	6
2025-10-28	17.490	17.500	17.320	17.470	15.836	27
2025-10-27	17.230	17.500	17.180	17.180	15.573	4,562
2025-10-24	16.690	17.320	16.640	17.140	15.537	87
2025-10-23	16.750	17.140	16.740	17.140	15.537	662,002
2025-10-22	16.920	16.960	16.560	16.690	15.129	9
2025-10-21	17.220	17.220	16.900	17.120	15.519	1,648
2025-10-20	17.120	17.220	16.920	17.050	15.455	20
2025-10-17	16.900	16.940	16.820	16.880	15.301	11
2025-10-16	16.980	16.980	16.900	16.970	15.383	24
2025-10-15	17.200	17.200	16.980	17.120	15.519	7
2025-10-14	17.210	17.220	17.100	17.160	15.555	19
2025-10-13	17.180	17.180	17.060	17.120	15.519	3
2025-10-10	17.720	17.783	16.940	16.950	15.365	12,546
2025-10-09	17.360	17.620	17.360	17.440	15.809	72
2025-10-08	17.700	17.700	17.310	17.310	15.691	624
2025-10-07	17.680	17.770	17.580	17.770	16.108	13
2025-10-06	17.310	17.680	17.260	17.680	16.026	664
2025-10-03	17.320	17.320	17.200	17.210	15.600	106
2025-10-02	16.990	17.250	16.900	17.250	15.636	45
2025-10-01	17.340	17.340	16.740	16.970	15.383	25
2025-09-30	17.530	17.580	17.260	17.310	15.691	8,110
2025-09-29	17.340	17.340	17.200	17.310	15.691	4,006
2025-09-26	17.210	17.400	16.860	17.340	15.718	22
2025-09-25	16.990	17.200	16.970	16.970	15.383	8
2025-09-24	16.990	17.120	16.940	17.120	15.519	7,222
2025-09-23	16.880	17.020	16.700	16.950	15.365	73
2025-09-22	17.380	17.440	16.620	16.950	15.365	105
2025-09-19	17.700	17.700	17.480	17.530	15.890	13,044
2025-09-18	17.700	17.760	17.480	17.680	16.026	55
2025-09-17	17.490	17.680	17.400	17.470	15.836	20
2025-09-16	17.540	17.540	17.340	17.510	15.872	94
2025-09-15	17.740	17.740	17.440	17.620	15.972	38
2025-09-12	17.310	17.520	17.300	17.310	15.691	21
2025-09-11	17.140	17.240	17.000	17.120	15.519	7
2025-09-10	17.100	17.280	17.100	17.160	15.555	191,051
2025-09-09	16.980	17.160	16.980	17.050	15.455	3,214
2025-09-08	17.010	17.080	16.900	16.970	15.383	33
2025-09-05	16.940	16.940	16.760	16.880	15.301	11
2025-09-04	16.710	16.940	16.680	16.750	15.183	45
2025-09-03	16.620	16.920	16.620	16.840	15.265	25
2025-09-02	17.080	17.080	16.740	16.920	15.337	140,013
2025-09-01	17.020	17.200	17.020	17.050	15.455	4
2025-08-29	17.300	17.300	17.040	17.290	15.673	44
2025-08-28	17.380	17.380	17.220	17.340	15.718	2
2025-08-27	17.510	17.530	17.400	17.530	15.890	7
2025-08-26	17.600	17.600	17.400	17.600	15.954	4
2025-08-22	17.660	17.700	17.660	17.680	16.026	17
2025-08-21	17.440	17.560	17.440	17.510	15.872	5
2025-08-20	17.790	17.880	17.470	17.470	15.836	34
2025-08-19	18.100	18.100	17.880	18.070	16.380	21

← NewerPage 5 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.