Neinor Homes, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.885	16.885	16.540	16.885	16.885	126
2026-10-22	16.765	16.765	16.540	16.765	16.765	126
2026-10-21	16.605	16.785	16.540	16.785	16.785	0
2026-10-20	16.570	16.570	16.540	16.570	16.570	0
2026-10-19	16.680	16.680	16.540	16.680	16.680	0
2026-10-16	16.775	16.800	16.540	16.800	16.800	312
2026-10-15	16.980	16.980	16.780	16.780	16.780	319
2026-10-14	16.605	16.920	16.600	16.920	16.920	10
2026-10-13	16.605	16.690	16.530	16.540	16.540	4
2026-10-12	16.800	16.800	16.660	16.670	16.670	19
2026-10-09	17.310	17.310	16.770	16.970	16.970	3,545
2026-10-08	17.305	17.350	17.020	17.325	17.325	77
2026-10-07	17.445	17.490	17.180	17.455	17.455	20
2026-10-06	16.910	17.550	16.910	17.510	17.510	3,878
2026-10-05	16.460	16.620	16.400	16.620	16.620	19,263
2026-10-02	16.550	16.640	16.309	16.485	16.485	682
2026-10-01	16.020	16.550	15.970	16.290	16.290	7,055
2026-09-30	15.710	16.050	15.710	16.030	16.030	2,503
2026-09-29	15.705	15.810	15.380	15.790	15.790	23
2026-09-28	15.660	15.840	15.650	15.800	15.800	2
2026-09-25	15.640	15.690	15.630	15.660	15.660	39
2026-09-24	15.660	15.790	15.600	15.695	15.695	37
2026-09-23	15.890	15.900	15.650	15.900	15.900	330
2026-09-22	15.835	15.990	15.770	15.850	15.850	3,719
2026-09-21	15.660	15.770	15.530	15.770	15.770	807
2026-09-18	15.610	15.700	15.610	15.675	15.675	26
2026-09-17	15.560	15.740	15.560	15.660	15.660	14
2026-09-16	15.190	15.500	15.190	15.500	15.500	3
2026-09-15	15.010	15.290	15.010	15.180	15.180	893
2026-09-14	15.165	15.190	15.020	15.020	15.020	34,329
2026-09-11	15.110	15.290	15.060	15.135	15.135	19,162
2026-09-10	15.380	15.380	15.050	15.155	15.155	168,165
2026-09-09	15.350	15.490	15.260	15.260	15.260	51,271
2026-09-08	15.400	15.400	15.190	15.300	15.300	32
2026-09-07	15.445	15.640	15.320	15.320	15.320	27
2026-09-04	15.455	15.500	15.390	15.470	15.470	603
2026-09-03	15.405	15.550	15.380	15.380	15.380	5
2026-09-02	15.405	15.440	15.400	15.405	15.405	8
2026-09-01	15.630	15.640	15.380	15.380	15.380	132
2026-08-28	15.945	16.010	15.830	16.010	16.010	37
2026-08-27	16.105	16.120	15.900	16.060	16.060	13
2026-08-26	16.075	16.150	16.040	16.080	16.080	316
2026-08-25	15.840	16.140	15.840	16.130	16.130	64
2026-08-24	15.750	15.790	15.710	15.780	15.780	5
2026-08-21	15.660	15.770	15.585	15.585	15.585	4
2026-08-20	15.570	15.570	15.330	15.380	15.380	25
2026-08-19	15.450	15.450	15.290	15.370	15.370	13
2026-08-18	15.560	15.560	15.410	15.460	15.460	56
2026-08-17	15.695	15.730	15.600	15.640	15.640	140
2026-08-14	15.770	15.770	15.630	15.660	15.660	9
2026-08-13	15.800	15.800	15.650	15.650	15.650	39
2026-08-12	15.600	15.740	15.300	15.640	15.640	42
2026-08-11	15.295	15.370	15.150	15.320	15.320	116
2026-08-10	15.610	15.610	15.330	15.330	15.330	281
2026-08-07	15.600	15.600	15.250	15.435	15.435	917
2026-08-06	15.690	15.690	15.400	15.640	15.640	86
2026-08-05	15.800	15.800	15.580	15.740	15.740	21
2026-08-04	15.855	15.940	15.730	15.730	15.730	5
2026-08-03	15.970	15.970	15.750	15.750	15.750	13
2026-07-31	16.085	16.200	15.890	15.920	15.920	21

Page 1 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.