Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.170	15.280	15.120	15.260	12.115	1,855
2024-11-27	15.220	15.220	14.960	14.960	11.877	1,642
2024-11-26	15.020	15.100	14.940	15.070	11.964	261
2024-11-25	15.200	15.300	14.960	14.960	11.877	12,802
2024-11-22	15.200	15.320	15.200	15.200	12.068	772
2024-11-21	15.200	15.240	15.200	15.240	12.099	31
2024-11-20	15.320	15.500	15.180	15.320	12.163	1,435
2024-11-19	15.320	15.320	15.160	15.300	12.147	1
2024-11-18	15.200	15.300	15.150	15.150	12.028	13
2024-11-15	15.180	15.180	15.140	15.170	12.044	543
2024-11-14	15.300	15.400	15.300	15.300	12.147	2,000
2024-11-13	14.960	15.220	14.960	15.070	11.964	2,232
2024-11-12	14.810	14.980	14.630	14.630	11.615	255
2024-11-11	15.320	15.320	15.060	15.280	12.131	540
2024-11-08	15.280	15.280	15.120	15.170	12.044	1,031
2024-11-07	15.000	15.180	14.940	14.940	11.861	182
2024-11-06	15.500	15.500	15.000	15.130	12.012	977
2024-11-05	15.300	15.400	15.220	15.220	12.083	265
2024-11-04	15.300	15.340	15.120	15.300	12.147	2,157
2024-11-01	15.020	15.330	15.020	15.090	11.980	713
2024-10-31	15.100	15.280	15.100	15.130	12.012	2
2024-10-30	15.080	15.300	15.080	15.220	12.083	5,820
2024-10-29	15.020	15.020	14.840	14.960	11.877	462
2024-10-28	15.000	15.060	14.870	14.870	11.806	520
2024-10-25	14.660	14.860	14.660	14.720	11.686	158
2024-10-24	14.650	14.740	14.650	14.650	11.631	2,458
2024-10-23	14.590	14.860	14.540	14.680	11.655	650
2024-10-22	14.960	14.960	14.680	14.680	11.655	1,041
2024-10-21	15.090	15.160	14.940	14.960	11.877	3,316
2024-10-18	14.940	14.940	14.760	14.870	11.806	2,337
2024-10-17	14.830	14.940	14.830	14.830	11.774	45
2024-10-16	14.700	14.860	14.560	14.630	11.615	173
2024-10-15	14.460	14.700	14.460	14.520	11.528	572
2024-10-14	14.520	14.520	14.360	14.520	11.528	300
2024-10-11	14.400	14.580	14.380	14.400	11.432	2,089
2024-10-10	14.940	15.160	14.940	15.000	11.512	2,167
2024-10-09	15.090	15.100	14.880	15.070	11.566	859
2024-10-08	15.260	15.260	15.070	15.070	11.566	622
2024-10-07	15.280	15.280	15.100	15.280	11.727	447
2024-10-04	15.280	15.280	15.090	15.090	11.581	487
2024-10-03	15.000	15.260	15.000	15.240	11.696	688
2024-10-02	14.910	14.910	14.840	14.910	11.443	893
2024-10-01	14.940	15.120	14.900	14.960	11.481	641
2024-09-30	14.960	15.120	14.820	15.040	11.543	1,208
2024-09-27	14.810	14.940	14.720	14.720	11.297	397
2024-09-26	14.760	14.800	14.590	14.590	11.197	1,414
2024-09-25	14.590	14.600	14.430	14.460	11.097	387
2024-09-24	14.290	14.480	14.180	14.330	10.998	1,831
2024-09-23	14.270	14.420	14.240	14.270	10.952	1,145
2024-09-20	14.290	14.290	14.260	14.290	10.967	490
2024-09-19	14.500	14.560	14.200	14.290	10.967	329
2024-09-18	14.180	14.180	14.180	14.180	10.882	0
2024-09-17	14.300	14.350	14.300	14.350	11.013	6
2024-09-16	14.200	14.200	14.000	14.110	10.829	4
2024-09-13	13.960	14.220	13.920	14.220	10.913	250
2024-09-12	13.960	13.960	13.820	13.960	10.714	698
2024-09-11	14.000	14.000	13.560	13.660	10.483	1,185
2024-09-10	13.960	13.960	13.830	13.830	10.614	921
2024-09-09	13.290	13.980	13.220	13.790	10.583	411
2024-09-06	13.230	13.230	13.200	13.230	10.153	357

← NewerPage 9 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.