Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	7.660	7.660	7.450	7.610	5.126	87,624
2022-10-20	7.580	7.770	7.550	7.740	5.214	73,833
2022-10-19	7.940	7.940	7.600	7.650	5.153	82,186
2022-10-18	7.710	7.850	7.710	7.820	5.267	33,186
2022-10-17	7.840	7.980	7.740	7.840	5.281	54,240
2022-10-14	8.200	8.200	7.640	7.770	5.234	119,729
2022-10-13	8.240	8.240	7.950	7.990	5.382	61,586
2022-10-12	8.500	8.650	7.970	8.010	5.395	98,010
2022-10-11	9.100	9.110	8.500	8.500	5.725	98,373
2022-10-10	9.000	9.250	9.000	9.170	6.177	26,628
2022-10-07	9.300	9.350	9.100	9.170	6.177	51,816
2022-10-06	9.240	9.310	9.230	9.240	6.224	13,028
2022-10-05	9.100	9.310	9.100	9.270	6.244	18,690
2022-10-04	9.100	9.400	9.100	9.330	6.285	33,995
2022-10-03	9.020	9.340	9.020	9.300	6.264	31,628
2022-09-30	9.300	9.330	9.200	9.330	6.285	55,786
2022-09-29	9.350	9.350	9.110	9.300	6.264	86,807
2022-09-28	9.240	9.500	8.920	9.500	6.399	115,393
2022-09-27	9.500	9.500	9.020	9.190	6.190	66,585
2022-09-26	9.890	9.890	9.140	9.310	6.271	104,237
2022-09-23	9.830	9.830	9.160	9.670	6.514	108,033
2022-09-22	9.900	10.000	9.400	9.670	6.514	155,253
2022-09-21	10.040	10.220	9.850	9.990	6.729	85,060
2022-09-20	10.480	10.600	10.100	10.120	6.817	535,153
2022-09-19	10.400	10.420	10.160	10.420	7.019	23,998
2022-09-16	10.400	10.600	10.120	10.120	6.817	167,878
2022-09-15	10.560	10.600	10.480	10.500	7.073	19,143
2022-09-14	10.620	10.620	10.440	10.520	7.086	13,563
2022-09-13	10.660	10.720	10.320	10.600	7.140	14,927
2022-09-12	10.560	10.680	10.420	10.520	7.086	9,026
2022-09-09	10.600	10.680	10.440	10.520	7.086	25,952
2022-09-08	10.580	10.640	10.400	10.560	7.113	20,494
2022-09-07	10.540	10.560	10.360	10.520	7.086	9,995
2022-09-06	10.580	10.580	10.320	10.480	7.059	13,004
2022-09-05	10.100	10.500	10.100	10.460	7.046	38,883
2022-09-02	10.340	10.520	10.260	10.420	7.019	10,366
2022-09-01	10.180	10.420	10.100	10.380	6.992	23,553
2022-08-31	10.500	10.500	10.180	10.200	6.871	47,621
2022-08-30	10.460	10.500	10.320	10.360	6.978	20,298
2022-08-29	10.260	10.440	10.220	10.420	7.019	22,772
2022-08-26	10.220	10.460	10.220	10.320	6.951	19,570
2022-08-25	10.200	10.360	10.200	10.360	6.978	13,580
2022-08-24	10.520	10.520	10.220	10.340	6.965	18,349
2022-08-23	10.300	10.500	10.240	10.420	7.019	17,001
2022-08-22	10.480	10.480	10.160	10.360	6.978	28,694
2022-08-19	10.520	10.520	10.240	10.360	6.978	52,200
2022-08-18	10.520	10.520	10.280	10.380	6.992	61,597
2022-08-17	10.600	10.600	10.300	10.320	6.951	37,114
2022-08-16	10.600	10.680	10.480	10.580	7.126	24,658
2022-08-15	10.400	10.540	10.380	10.500	7.073	15,812
2022-08-12	10.580	10.580	10.360	10.460	7.046	19,213
2022-08-11	10.600	10.600	10.340	10.380	6.992	34,520
2022-08-10	10.600	10.600	10.300	10.500	7.073	65,297
2022-08-09	10.800	10.800	10.520	10.540	7.100	28,265
2022-08-08	10.600	10.760	10.500	10.600	7.140	30,700
2022-08-05	10.500	10.660	10.400	10.600	7.140	34,254
2022-08-04	10.600	10.600	10.260	10.420	7.019	42,578
2022-08-03	10.600	10.600	10.280	10.460	7.046	26,955
2022-08-02	10.360	10.580	10.100	10.460	7.046	48,052
2022-08-01	10.280	10.560	10.200	10.460	7.046	46,521

← NewerPage 18 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.