Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.340	9.340	9.190	9.230	6.217	34,755
2023-09-26	9.060	9.260	9.050	9.230	6.217	29,119
2023-09-25	9.080	9.340	9.060	9.110	6.136	46,387
2023-09-22	9.310	9.310	9.190	9.210	6.204	22,932
2023-09-21	9.360	9.360	9.230	9.250	6.231	18,337
2023-09-20	9.350	9.380	9.260	9.280	6.251	42,618
2023-09-19	9.100	9.400	9.100	9.300	6.264	23,655
2023-09-18	9.200	9.350	9.120	9.320	6.278	18,627
2023-09-15	9.400	9.400	9.050	9.080	6.116	470,213
2023-09-14	9.390	9.400	9.290	9.350	6.298	28,528
2023-09-13	9.310	9.400	9.250	9.330	6.285	49,702
2023-09-12	9.360	9.390	9.320	9.370	6.311	26,199
2023-09-11	9.400	9.400	9.280	9.360	6.305	35,221
2023-09-08	9.310	9.380	9.170	9.380	6.318	34,251
2023-09-07	9.340	9.340	9.100	9.210	6.204	30,057
2023-09-06	9.260	9.370	9.260	9.270	6.244	27,401
2023-09-05	9.320	9.400	9.240	9.320	6.278	39,707
2023-09-04	9.270	9.400	9.210	9.260	6.237	65,716
2023-09-01	9.260	9.410	9.160	9.180	6.183	68,667
2023-08-31	9.140	9.470	9.100	9.240	6.224	116,377
2023-08-30	8.930	9.150	8.920	9.140	6.157	49,546
2023-08-29	8.790	9.060	8.790	8.900	5.995	34,192
2023-08-28	8.520	8.900	8.520	8.900	5.995	43,313
2023-08-25	8.490	8.560	8.380	8.560	5.766	39,941
2023-08-24	8.460	8.480	8.300	8.370	5.638	41,891
2023-08-23	8.430	8.520	8.330	8.330	5.611	27,420
2023-08-22	8.440	8.500	8.360	8.380	5.645	44,734
2023-08-21	8.720	8.720	8.250	8.350	5.624	213,949
2023-08-18	8.910	8.910	8.660	8.770	5.907	17,960
2023-08-17	8.990	8.990	8.770	8.860	5.968	45,341
2023-08-16	8.840	8.920	8.840	8.860	5.968	11,549
2023-08-15	9.170	9.170	8.850	8.890	5.988	17,216
2023-08-14	9.120	9.120	8.870	8.900	5.995	24,795
2023-08-11	9.140	9.140	8.970	8.970	6.042	11,521
2023-08-10	9.120	9.150	9.050	9.070	6.109	17,679
2023-08-09	9.070	9.100	9.030	9.090	6.123	18,437
2023-08-08	9.070	9.070	8.910	8.970	6.042	22,918
2023-08-07	9.170	9.170	8.890	8.960	6.035	8,868
2023-08-04	8.970	9.000	8.940	9.000	6.062	20,316
2023-08-03	9.000	9.000	8.850	8.960	6.035	27,167
2023-08-02	9.100	9.100	8.880	8.890	5.988	26,477
2023-08-01	9.150	9.150	8.930	8.990	6.056	13,389
2023-07-31	9.220	9.220	8.940	9.000	6.062	65,054
2023-07-28	9.400	9.400	8.920	8.930	6.015	64,792
2023-07-27	9.660	9.790	9.240	9.240	6.224	95,663
2023-07-26	9.440	9.650	9.440	9.650	6.500	53,815
2023-07-25	9.210	9.480	9.180	9.450	6.365	448,416
2023-07-24	9.400	9.400	9.200	9.380	6.318	27,105
2023-07-21	9.330	9.400	9.150	9.400	6.332	32,888
2023-07-20	9.100	9.290	9.080	9.290	6.258	28,850
2023-07-19	8.980	9.120	8.980	9.070	6.109	39,613
2023-07-18	9.030	9.060	8.930	9.020	6.076	17,987
2023-07-17	9.180	9.180	9.020	9.060	6.103	39,596
2023-07-14	8.890	9.100	8.790	9.100	6.130	70,137
2023-07-13	9.040	9.180	8.740	8.740	5.887	237,787
2023-07-12	8.690	8.880	8.600	8.850	5.961	51,642
2023-07-11	8.820	9.180	8.650	8.800	5.928	91,067
2023-07-10	8.970	9.020	8.410	9.020	6.076	251,936
2023-07-07	9.000	9.000	8.800	8.900	5.995	190,117
2023-07-06	9.190	9.250	8.950	9.000	6.062	265,270

← NewerPage 14 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.