Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	17.900	18.310	17.860	18.310	16.597	401
2025-08-15	18.010	18.030	17.800	18.030	16.344	0
2025-08-14	17.880	18.000	17.760	17.960	16.280	18
2025-08-13	17.640	17.840	17.600	17.700	16.044	20,620
2025-08-12	17.980	17.980	17.580	17.600	15.954	25
2025-08-11	18.010	18.020	17.840	17.960	16.280	23
2025-08-08	17.830	18.040	17.830	17.830	16.162	7,585
2025-08-07	17.720	17.900	17.720	17.750	16.090	52
2025-08-06	17.620	17.700	17.620	17.640	15.990	5
2025-08-05	17.580	17.580	17.420	17.420	15.791	8
2025-08-04	17.210	17.400	17.200	17.250	15.636	60
2025-08-01	17.080	17.320	17.000	17.100	15.501	125
2025-07-31	16.920	17.160	16.900	17.100	15.501	73
2025-07-30	17.100	17.100	16.940	17.080	15.482	188,009
2025-07-29	17.010	17.260	17.010	17.010	15.419	23
2025-07-28	16.800	17.180	16.800	16.900	15.319	13
2025-07-25	17.440	17.440	16.740	16.770	15.201	51
2025-07-24	17.490	17.640	17.360	17.470	15.836	33
2025-07-23	17.490	17.560	17.340	17.440	15.809	21
2025-07-22	17.720	17.720	17.480	17.700	16.044	68
2025-07-21	17.660	17.800	17.620	17.680	16.026	94,011
2025-07-18	17.790	17.900	17.490	17.490	15.854	46
2025-07-17	17.810	17.960	17.740	17.880	16.208	18
2025-07-16	17.920	17.920	17.740	17.850	16.180	48
2025-07-15	18.000	18.000	17.680	17.680	16.026	11
2025-07-14	17.210	17.600	17.200	17.600	15.954	5
2025-07-11	17.210	17.440	17.100	17.180	15.573	54
2025-07-10	16.800	17.500	16.740	16.950	15.365	178
2025-07-09	16.040	16.480	16.040	16.470	14.929	34
2025-07-08	16.060	16.160	16.060	16.060	14.558	9
2025-07-07	16.080	16.080	15.860	15.910	14.422	6
2025-07-04	16.100	16.100	15.960	16.020	14.522	6
2025-07-03	15.860	16.100	15.860	15.870	14.386	5
2025-07-02	16.100	16.220	15.800	15.800	14.322	30
2025-07-01	16.560	16.640	16.160	16.280	14.757	44
2025-06-30	16.690	16.780	16.560	16.750	15.183	21
2025-06-27	16.600	16.860	16.560	16.670	15.111	40
2025-06-26	16.600	16.860	16.440	16.840	15.265	7,779
2025-06-25	16.190	16.760	16.100	16.540	14.993	5
2025-06-24	16.490	16.620	16.430	16.430	14.893	4
2025-06-23	16.580	16.640	16.300	16.540	14.993	206
2025-06-20	16.380	16.560	16.120	16.450	14.911	3
2025-06-19	16.920	17.140	16.100	16.120	14.612	193
2025-06-18	15.760	16.730	15.760	16.730	15.165	627
2025-06-17	14.270	16.460	14.260	15.890	14.404	3,513
2025-06-16	13.540	13.700	13.540	13.640	12.364	372
2025-06-13	13.820	13.820	13.640	13.770	12.482	28
2025-06-12	14.090	14.100	13.860	14.010	12.700	1,680
2025-06-11	13.920	14.040	13.920	13.960	12.654	111
2025-06-10	14.020	14.020	13.900	13.940	12.636	37
2025-06-09	14.200	14.240	13.940	14.110	12.790	146
2025-06-06	14.070	14.240	14.070	14.070	12.754	3
2025-06-05	14.200	14.200	14.060	14.090	12.772	264
2025-06-04	13.830	14.100	13.820	14.090	12.772	124
2025-06-03	14.060	14.060	13.860	14.010	12.700	19
2025-06-02	14.030	14.200	14.020	14.140	12.817	167
2025-05-30	14.220	14.300	14.080	14.220	12.890	19,148
2025-05-29	14.180	14.180	13.960	14.030	12.718	27
2025-05-28	14.090	14.280	13.880	14.220	12.890	13,045
2025-05-27	14.090	14.300	13.880	14.090	12.772	104

← NewerPage 6 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.