Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.330	9.400	9.140	9.280	6.251	20,804
2023-01-13	9.190	9.350	9.090	9.180	6.183	13,775
2023-01-12	8.880	9.190	8.880	9.180	6.183	17,972
2023-01-11	9.000	9.160	8.810	8.920	6.008	43,180
2023-01-10	8.700	8.970	8.700	8.900	5.995	8,702
2023-01-09	8.740	9.040	8.500	8.920	6.008	16,085
2023-01-06	8.740	8.980	8.740	8.970	6.042	12,809
2023-01-05	8.740	8.830	8.700	8.750	5.894	14,365
2023-01-04	8.370	8.720	8.370	8.700	5.860	22,810
2023-01-03	8.370	8.710	8.370	8.520	5.739	19,684
2023-01-02	8.250	8.550	8.230	8.550	5.759	21,343
2022-12-30	8.450	8.450	8.120	8.180	5.510	24,389
2022-12-29	8.200	8.440	8.180	8.420	5.672	21,752
2022-12-28	8.190	8.270	8.160	8.220	5.537	6,978
2022-12-27	8.340	8.500	8.150	8.270	5.571	14,230
2022-12-23	8.250	8.330	8.200	8.280	5.577	10,342
2022-12-22	8.000	8.360	8.000	8.280	5.577	19,724
2022-12-21	8.090	8.300	8.050	8.250	5.557	14,320
2022-12-20	7.990	8.170	7.950	8.090	5.449	33,089
2022-12-19	8.250	8.250	8.050	8.070	5.436	23,344
2022-12-16	8.100	8.350	8.020	8.350	5.624	54,317
2022-12-15	8.520	8.520	8.010	8.160	5.496	29,641
2022-12-14	8.230	8.240	8.040	8.150	5.490	38,162
2022-12-13	8.470	8.550	8.210	8.230	5.544	44,809
2022-12-12	8.500	8.520	8.400	8.480	5.712	36,705
2022-12-09	8.470	8.730	8.350	8.620	5.806	29,932
2022-12-08	8.310	8.370	8.200	8.300	5.591	25,491
2022-12-07	8.470	8.470	8.110	8.250	5.557	71,868
2022-12-06	8.540	8.550	8.490	8.500	5.725	37,611
2022-12-05	8.530	8.550	8.460	8.510	5.732	23,993
2022-12-02	8.560	8.740	8.500	8.600	5.793	44,121
2022-12-01	8.700	8.920	8.700	8.880	5.981	27,824
2022-11-30	8.560	8.900	8.470	8.790	5.921	90,596
2022-11-29	8.160	8.550	8.160	8.510	5.732	18,507
2022-11-28	8.290	8.380	8.160	8.340	5.618	12,488
2022-11-25	8.270	8.350	8.080	8.280	5.577	59,912
2022-11-24	8.440	8.440	8.160	8.210	5.530	16,799
2022-11-23	8.310	8.390	8.160	8.240	5.550	62,274
2022-11-22	8.480	8.480	8.270	8.310	5.597	23,940
2022-11-21	8.260	8.340	8.260	8.290	5.584	15,634
2022-11-18	8.200	8.420	8.200	8.310	5.597	32,147
2022-11-17	8.200	8.330	8.200	8.300	5.591	24,121
2022-11-16	8.160	8.310	8.160	8.280	5.577	23,228
2022-11-15	8.360	8.390	8.110	8.320	5.604	34,738
2022-11-14	7.810	8.220	7.810	8.220	5.537	34,303
2022-11-11	7.980	7.980	7.830	7.840	5.281	45,575
2022-11-10	7.800	7.950	7.660	7.950	5.355	39,432
2022-11-09	7.860	7.900	7.660	7.750	5.220	88,182
2022-11-08	7.990	7.990	7.750	7.770	5.234	46,460
2022-11-07	7.750	7.890	7.750	7.820	5.267	34,808
2022-11-04	7.740	7.830	7.730	7.760	5.227	18,710
2022-11-03	7.750	7.860	7.620	7.740	5.214	52,157
2022-11-02	7.950	8.050	7.780	7.780	5.240	75,483
2022-11-01	8.260	8.350	7.950	7.980	5.375	52,688
2022-10-31	8.260	8.260	7.850	8.070	5.436	32,393
2022-10-28	7.630	8.080	7.630	8.080	5.443	48,870
2022-10-27	7.990	8.060	7.860	7.970	5.368	43,187
2022-10-26	7.560	8.010	7.560	7.990	5.382	36,447
2022-10-25	7.800	7.850	7.570	7.800	5.254	41,340
2022-10-24	7.830	7.830	7.480	7.660	5.160	65,451

← NewerPage 17 of 22 · 1,283 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.