Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.480	10.740	10.440	10.520	7.086	74,305
2022-07-28	10.760	10.900	10.600	10.700	7.207	61,643
2022-07-27	11.120	11.120	10.860	10.920	7.356	23,484
2022-07-26	11.360	11.360	10.920	10.980	7.396	62,242
2022-07-25	11.100	11.320	11.000	11.300	7.611	34,572
2022-07-22	10.720	11.120	10.660	11.100	7.477	45,398
2022-07-21	10.700	10.860	10.620	10.700	7.207	51,946
2022-07-20	10.800	10.900	10.720	10.760	7.248	52,015
2022-07-19	11.100	11.200	10.860	10.940	7.369	58,708
2022-07-18	11.580	11.880	11.500	11.600	7.392	133,167
2022-07-15	11.360	11.580	11.320	11.440	7.291	210,372
2022-07-14	11.340	11.400	11.140	11.320	7.214	95,775
2022-07-13	11.280	11.340	11.160	11.220	7.150	55,462
2022-07-12	11.180	11.440	11.180	11.280	7.189	155,458
2022-07-11	11.180	11.600	11.140	11.440	7.291	109,378
2022-07-08	11.280	11.500	11.260	11.280	7.189	196,904
2022-07-07	11.500	11.500	11.140	11.260	7.176	77,999
2022-07-06	11.580	11.580	11.200	11.200	7.138	93,203
2022-07-05	11.900	11.900	11.480	11.520	7.342	88,635
2022-07-04	12.100	12.100	11.680	11.840	7.545	37,191
2022-07-01	12.180	12.180	11.740	11.860	7.558	62,082
2022-06-30	12.180	12.180	11.560	11.960	7.622	127,214
2022-06-29	12.200	12.200	11.780	11.900	7.584	137,241
2022-06-28	12.000	12.180	11.840	12.100	7.711	79,918
2022-06-27	11.780	12.060	11.660	11.900	7.584	100,766
2022-06-24	11.900	11.900	11.720	11.840	7.545	46,514
2022-06-23	11.860	11.900	11.640	11.740	7.482	89,644
2022-06-22	11.520	11.900	11.520	11.800	7.520	97,043
2022-06-21	11.700	11.740	11.600	11.680	7.443	183,995
2022-06-20	11.400	11.700	11.400	11.680	7.443	48,725
2022-06-17	11.500	11.500	11.200	11.400	7.265	193,466
2022-06-16	11.060	11.480	11.060	11.380	7.252	139,524
2022-06-15	11.020	11.560	11.020	11.520	7.342	56,008
2022-06-14	11.320	11.320	11.060	11.200	7.138	87,699
2022-06-13	11.520	11.520	11.140	11.300	7.201	116,409
2022-06-10	11.700	11.700	11.460	11.540	7.354	135,876
2022-06-09	11.740	11.740	11.460	11.600	7.392	82,169
2022-06-08	11.660	11.780	11.400	11.640	7.418	183,373
2022-06-07	11.600	11.620	11.480	11.520	7.342	84,856
2022-06-06	11.280	11.580	11.280	11.580	7.380	65,547
2022-06-03	11.460	11.540	11.400	11.480	7.316	53,380
2022-06-02	11.440	11.500	11.240	11.420	7.278	69,208
2022-06-01	11.300	11.420	11.140	11.320	7.214	110,425
2022-05-31	11.000	11.300	10.960	11.160	7.112	517,973
2022-05-30	11.040	11.180	10.960	11.020	7.023	140,909
2022-05-27	10.800	11.140	10.800	11.100	7.074	101,874
2022-05-26	10.960	11.020	10.840	10.900	6.946	260,611
2022-05-25	11.020	11.080	10.520	11.020	7.023	211,944
2022-05-24	11.040	11.360	10.980	11.360	7.210	176,987
2022-05-23	10.860	11.160	10.720	10.980	6.969	261,919
2022-05-20	10.660	10.940	10.520	10.840	6.880	1,646,500
2022-05-19	10.700	10.700	10.320	10.520	6.677	268,576
2022-05-18	10.940	11.000	10.500	10.720	6.804	307,299
2022-05-17	10.080	10.760	10.080	10.700	6.791	281,733
2022-05-16	10.060	10.580	10.040	10.220	6.487	169,963
2022-05-13	10.340	10.500	9.960	10.380	6.588	300,334
2022-05-12	10.600	10.780	10.300	10.300	6.538	86,882
2022-05-11	10.540	10.680	10.400	10.600	6.728	81,867
2022-05-10	10.580	11.020	10.400	10.640	6.753	2,556,756
2022-05-09	10.400	10.540	10.180	10.500	6.664	64,827

← NewerPage 19 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.