Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	10.480	10.500	10.220	10.420	7.339	15,723
2023-12-19	10.060	10.600	10.060	10.460	7.368	77,575
2023-12-18	10.200	10.200	10.040	10.160	7.156	30,525
2023-12-15	10.320	10.500	10.140	10.140	7.142	73,747
2023-12-14	10.280	10.500	10.260	10.500	7.396	31,017
2023-12-13	10.120	10.440	10.120	10.160	7.156	23,663
2023-12-12	10.320	10.480	10.120	10.440	7.353	28,579
2023-12-11	10.500	10.500	10.200	10.300	7.255	19,615
2023-12-08	10.260	10.500	10.180	10.500	7.396	33,274
2023-12-07	10.500	10.500	10.220	10.260	7.227	21,883
2023-12-06	10.400	10.540	10.340	10.540	7.424	24,877
2023-12-05	10.380	10.500	10.380	10.500	7.396	22,072
2023-12-04	10.440	10.620	10.320	10.360	7.297	21,812
2023-12-01	10.340	10.620	10.340	10.580	7.452	19,894
2023-11-30	10.620	10.620	10.200	10.340	7.283	73,556
2023-11-29	10.560	10.700	10.540	10.620	7.480	12,147
2023-11-28	10.260	10.620	10.260	10.620	7.480	16,270
2023-11-27	10.480	10.520	10.300	10.440	7.353	40,353
2023-11-24	10.320	10.640	10.320	10.480	7.382	20,935
2023-11-23	10.600	10.680	10.580	10.600	7.466	13,945
2023-11-22	10.380	10.600	10.320	10.600	7.466	22,721
2023-11-21	10.360	10.520	10.340	10.400	7.325	20,982
2023-11-20	10.120	10.600	10.120	10.560	7.438	15,942
2023-11-17	10.520	10.600	10.420	10.440	7.353	16,159
2023-11-16	10.220	10.520	10.220	10.380	7.311	12,728
2023-11-15	10.600	10.760	10.420	10.480	7.382	24,974
2023-11-14	10.600	10.800	10.460	10.700	7.537	33,628
2023-11-13	10.600	10.600	10.360	10.400	7.325	32,117
2023-11-10	10.380	10.500	10.240	10.460	7.368	59,141
2023-11-09	10.240	10.260	10.060	10.200	7.184	19,432
2023-11-08	9.810	10.360	9.810	10.240	7.213	40,813
2023-11-07	9.760	9.860	9.640	9.810	6.910	36,553
2023-11-06	9.750	9.880	9.750	9.840	6.931	48,261
2023-11-03	9.790	9.880	9.780	9.810	6.910	39,415
2023-11-02	9.760	9.890	9.710	9.790	6.896	28,679
2023-11-01	9.710	9.780	9.660	9.710	6.839	26,668
2023-10-31	9.650	9.820	9.640	9.740	6.860	40,375
2023-10-30	9.780	9.800	9.520	9.650	6.797	72,502
2023-10-27	9.600	9.730	9.520	9.650	6.797	69,092
2023-10-26	9.530	9.790	9.210	9.730	6.853	40,638
2023-10-25	9.880	9.880	9.680	9.730	6.853	46,450
2023-10-24	10.120	10.120	9.750	9.820	6.917	73,775
2023-10-23	10.120	10.120	9.690	9.810	6.910	66,056
2023-10-20	10.000	10.100	9.850	10.020	7.058	66,126
2023-10-19	10.280	10.400	10.000	10.060	7.086	83,260
2023-10-18	10.400	10.580	10.140	10.300	7.255	90,782
2023-10-17	10.780	10.780	10.540	10.540	7.424	26,700
2023-10-16	10.400	10.780	10.360	10.780	7.593	75,107
2023-10-13	10.940	11.000	10.720	10.780	7.261	108,390
2023-10-12	10.940	10.940	10.700	10.780	7.261	102,766
2023-10-11	10.100	10.840	10.040	10.840	7.302	131,455
2023-10-10	9.690	10.120	9.690	10.060	6.776	72,668
2023-10-09	9.790	9.870	9.670	9.740	6.561	37,778
2023-10-06	9.610	9.980	9.500	9.720	6.547	70,824
2023-10-05	9.430	9.600	9.390	9.580	6.453	20,635
2023-10-04	9.440	9.480	9.320	9.350	6.298	25,740
2023-10-03	9.560	9.640	9.450	9.450	6.365	23,518
2023-10-02	9.630	9.630	9.420	9.470	6.379	30,767
2023-09-29	9.390	9.840	9.390	9.430	6.352	316,848
2023-09-28	9.300	9.340	9.250	9.310	6.271	146,143

← NewerPage 13 of 22 · 1,279 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	0.0459 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.