Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.940	14.100	13.940	14.010	12.700	7
2025-05-22	14.010	14.080	13.960	14.050	12.736	59
2025-05-21	14.340	14.340	14.120	14.270	12.935	57
2025-05-20	14.500	14.500	14.120	14.180	12.854	40
2025-05-19	14.420	14.440	14.300	14.350	13.008	6,726
2025-05-16	14.200	14.200	14.050	14.050	12.736	81
2025-05-15	14.010	14.040	13.860	14.010	12.700	33
2025-05-14	14.180	14.260	13.940	13.940	12.636	74
2025-05-13	13.900	14.360	13.900	14.290	12.953	35
2025-05-12	14.840	14.840	13.920	13.960	12.654	283
2025-05-09	15.410	15.480	15.240	15.320	13.515	290
2025-05-08	15.340	15.340	15.220	15.320	13.515	153
2025-05-07	15.320	15.420	15.240	15.280	13.480	36
2025-05-06	15.410	15.480	15.340	15.410	13.595	29
2025-05-02	15.320	15.540	15.280	15.280	13.480	197
2025-05-01	15.040	15.040	15.040	15.040	13.268	0
2025-04-30	15.240	15.260	15.040	15.040	13.268	120
2025-04-29	15.130	15.240	15.020	15.070	13.295	52
2025-04-28	15.090	15.140	14.960	15.070	13.295	14
2025-04-25	14.870	15.060	14.740	14.980	13.215	52
2025-04-24	14.610	14.700	14.440	14.550	12.836	10
2025-04-23	14.680	14.680	14.440	14.520	12.810	83
2025-04-22	14.480	14.640	14.380	14.440	12.739	13,756
2025-04-17	14.580	14.580	14.180	14.370	12.677	5,838
2025-04-16	14.460	14.460	14.280	14.400	12.704	19,423
2025-04-15	14.200	14.420	14.020	14.220	12.545	29,274
2025-04-14	13.830	14.040	13.820	13.850	12.219	19
2025-04-11	13.600	13.680	13.480	13.640	12.033	54
2025-04-10	13.790	13.800	13.460	13.550	11.954	87
2025-04-09	13.160	13.160	12.760	12.880	11.363	12
2025-04-08	13.000	13.400	13.000	13.210	11.654	20
2025-04-07	12.820	13.040	12.000	12.820	11.310	66
2025-04-04	13.940	13.940	13.380	13.380	11.804	12
2025-04-03	13.790	13.880	13.640	13.850	12.219	610
2025-04-02	13.700	13.800	13.540	13.700	12.086	757
2025-04-01	13.600	13.700	13.600	13.640	12.033	72
2025-03-31	13.600	13.800	13.530	13.530	11.936	981
2025-03-28	13.680	13.840	13.680	13.770	12.148	145
2025-03-27	13.620	13.740	13.580	13.600	11.998	371
2025-03-26	13.720	13.780	13.700	13.750	12.130	317
2025-03-25	13.380	13.760	13.380	13.660	12.051	1,896
2025-03-24	13.680	13.700	13.360	13.400	11.822	243
2025-03-21	13.640	13.760	13.640	13.700	12.086	20
2025-03-20	14.160	14.160	13.700	13.770	12.148	12,023
2025-03-19	13.920	14.120	13.840	13.920	12.280	855
2025-03-18	13.940	13.940	13.800	13.810	12.183	77
2025-03-17	13.540	13.880	13.540	13.770	12.148	2,077
2025-03-14	13.320	13.660	13.320	13.620	12.016	1,242
2025-03-13	13.580	13.580	13.320	13.440	11.857	4,058
2025-03-12	14.350	14.480	13.560	14.050	12.395	2,216
2025-03-11	15.380	15.380	15.140	15.260	12.730	618
2025-03-10	15.460	15.460	15.100	15.370	12.822	442
2025-03-07	15.260	15.260	14.920	15.220	12.697	4,008
2025-03-06	15.320	15.320	14.940	15.170	12.655	4,317
2025-03-05	15.300	15.300	15.100	15.200	12.680	4,635
2025-03-04	15.340	15.340	15.060	15.260	12.730	4,174
2025-03-03	15.420	15.420	15.280	15.350	12.805	4,308
2025-02-28	15.400	15.400	15.200	15.260	12.730	4,475
2025-02-27	15.350	15.720	15.200	15.390	12.839	1,525
2025-02-26	15.800	15.980	15.200	15.300	12.764	901

← NewerPage 7 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.