Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.870	15.880	15.660	15.690	13.089	3,467
2025-02-24	15.900	15.900	15.700	15.820	13.197	1,947
2025-02-21	15.880	15.880	15.700	15.840	13.214	36
2025-02-20	15.890	15.930	15.780	15.930	13.289	77
2025-02-19	16.120	16.120	15.670	15.670	13.072	1,669
2025-02-18	16.000	16.040	15.920	15.930	13.289	44
2025-02-17	16.000	16.000	15.910	15.910	13.272	130
2025-02-14	16.120	16.220	15.900	16.000	13.348	64
2025-02-13	16.080	16.080	15.980	16.000	13.348	4,606
2025-02-12	16.120	16.300	15.980	16.250	13.556	4,178
2025-02-11	16.400	16.400	16.260	16.380	13.665	4,266
2025-02-10	16.300	16.440	16.300	16.300	13.598	4,138
2025-02-07	16.500	16.500	16.280	16.340	13.631	4,089
2025-02-06	16.640	16.640	16.420	16.540	13.798	4,163
2025-02-05	16.620	16.620	16.520	16.600	13.848	5,009
2025-02-04	16.670	16.670	16.600	16.670	13.906	29
2025-02-03	16.840	16.840	16.660	16.730	13.957	18
2025-01-31	16.880	16.880	16.740	16.820	14.032	461
2025-01-30	16.780	17.100	16.780	16.860	14.065	27
2025-01-29	16.990	17.020	16.760	16.970	14.157	3,016
2025-01-28	16.360	16.840	16.360	16.750	13.973	8,225
2025-01-27	16.490	16.580	16.280	16.320	13.614	1,352
2025-01-24	16.490	16.700	16.120	16.120	13.448	884
2025-01-23	16.280	16.540	15.900	16.280	13.581	342
2025-01-22	16.280	16.280	15.880	15.910	13.272	594
2025-01-21	17.030	17.180	16.820	17.180	13.639	4,781
2025-01-20	16.620	16.880	16.400	16.690	13.250	4,757
2025-01-17	16.320	16.320	16.120	16.230	12.885	1,417
2025-01-16	16.400	16.400	16.320	16.380	13.004	32
2025-01-15	16.400	16.400	16.020	16.300	12.941	323
2025-01-14	16.280	16.300	15.980	16.080	12.766	3,905
2025-01-13	16.730	16.740	15.390	15.390	12.218	10
2025-01-10	16.920	16.920	16.720	16.920	13.433	182
2025-01-09	17.020	17.020	16.920	16.950	13.457	1,477
2025-01-08	16.500	17.020	16.500	16.840	13.370	4,371
2025-01-07	16.840	16.840	16.510	16.510	13.108	43
2025-01-06	17.080	17.080	16.740	16.860	13.385	75,681
2025-01-03	16.800	16.900	16.700	16.730	13.282	272
2025-01-02	16.920	17.900	16.690	16.710	13.266	335
2024-12-31	16.730	16.800	16.540	16.580	13.163	6
2024-12-30	16.600	16.600	16.400	16.560	13.147	1,646
2024-12-27	16.860	16.860	16.520	16.600	13.179	375
2024-12-24	16.240	16.680	16.240	16.540	13.131	751
2024-12-23	16.480	16.480	16.240	16.250	12.901	602
2024-12-20	16.000	16.160	15.860	16.000	12.703	318
2024-12-19	15.820	15.820	15.480	15.800	12.544	80,199
2024-12-18	15.580	15.580	15.450	15.450	12.266	382
2024-12-17	15.520	15.560	15.440	15.560	12.353	551
2024-12-16	15.820	15.820	15.620	15.740	12.496	6
2024-12-13	16.000	16.020	15.760	16.020	12.719	1,676
2024-12-12	15.500	15.760	15.460	15.740	12.496	2,000
2024-12-11	15.150	15.420	15.000	15.320	12.163	180
2024-12-10	15.150	15.200	15.000	15.170	12.044	1,144
2024-12-09	15.300	15.300	15.220	15.300	12.147	7
2024-12-06	15.430	15.500	15.180	15.500	12.306	62
2024-12-05	15.260	15.460	15.260	15.260	12.115	2,761
2024-12-04	15.150	15.240	15.090	15.090	11.980	390
2024-12-03	15.150	15.150	15.073	15.150	12.028	109
2024-12-02	15.200	15.260	15.020	15.220	12.083	88
2024-11-29	15.090	15.160	15.060	15.110	11.996	402

← NewerPage 8 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.