Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.520	10.540	10.260	10.340	6.563	56,608
2022-05-05	10.600	10.600	10.500	10.540	6.690	54,365
2022-05-04	10.860	10.860	10.500	10.500	6.664	69,871
2022-05-03	10.500	10.660	10.500	10.660	6.766	24,888
2022-05-02	10.600	10.600	10.440	10.580	6.715	28,590
2022-04-29	10.960	10.960	10.620	10.720	6.804	57,275
2022-04-28	10.780	10.860	10.520	10.780	6.842	39,021
2022-04-27	10.640	10.640	10.400	10.560	6.703	50,024
2022-04-26	10.720	10.820	10.520	10.520	6.677	56,246
2022-04-25	11.000	11.000	10.600	10.700	6.791	53,525
2022-04-22	10.740	10.980	10.720	10.880	6.906	70,126
2022-04-21	11.000	11.020	10.840	10.860	6.893	171,750
2022-04-20	11.120	11.160	10.900	11.000	6.982	109,532
2022-04-19	11.220	11.300	11.060	11.120	7.058	59,335
2022-04-14	11.500	11.500	11.060	11.120	7.058	94,377
2022-04-13	11.400	11.400	11.160	11.340	7.198	29,976
2022-04-12	11.500	11.500	11.260	11.340	7.198	94,420
2022-04-11	11.700	11.700	11.380	11.500	7.299	102,889
2022-04-08	11.480	11.580	11.340	11.520	7.312	63,577
2022-04-07	11.240	11.520	11.240	11.380	7.223	69,190
2022-04-06	11.680	11.680	11.280	11.440	7.261	69,033
2022-04-05	11.680	11.680	11.440	11.540	7.325	65,152
2022-04-04	11.800	11.800	11.540	11.640	7.388	58,364
2022-04-01	11.920	11.980	11.640	11.780	7.477	129,832
2022-03-31	12.000	12.060	11.780	11.900	7.553	94,183
2022-03-30	12.100	12.100	11.800	11.920	7.566	80,337
2022-03-29	11.920	12.080	11.860	12.060	7.655	77,920
2022-03-28	12.060	12.240	11.960	12.100	7.680	85,798
2022-03-25	12.100	12.100	11.920	12.000	7.617	39,230
2022-03-24	12.080	12.120	11.860	11.960	7.591	71,543
2022-03-23	12.000	12.160	11.840	12.000	7.617	57,391
2022-03-22	11.900	12.000	11.840	12.000	7.617	54,930
2022-03-21	11.900	12.080	11.820	11.920	7.566	37,878
2022-03-18	12.160	12.180	11.720	11.880	7.540	91,429
2022-03-17	11.660	12.000	11.660	12.000	7.617	91,598
2022-03-16	11.660	11.700	11.560	11.640	7.388	68,564
2022-03-15	11.740	11.820	11.480	11.580	7.350	52,333
2022-03-14	11.500	11.740	11.500	11.740	7.451	41,565
2022-03-11	11.360	11.500	11.020	11.500	7.299	47,397
2022-03-10	11.660	11.660	10.960	11.240	7.134	1,580,715
2022-03-09	11.500	11.540	11.160	11.280	7.160	68,769
2022-03-08	11.700	11.720	11.180	11.260	7.147	68,091
2022-03-07	11.500	11.880	11.240	11.700	7.426	88,902
2022-03-04	11.740	12.000	11.640	11.960	7.591	91,969
2022-03-03	12.000	12.060	11.780	11.920	7.566	74,565
2022-03-02	11.700	12.060	11.660	11.900	7.553	67,967
2022-03-01	11.880	12.160	11.800	11.900	7.553	112,841
2022-02-28	12.220	12.260	11.900	11.960	7.591	116,759
2022-02-25	11.100	12.300	11.100	11.980	7.604	3,426,318
2022-02-24	11.100	11.600	11.000	11.580	7.350	195,908
2022-02-23	11.400	11.400	11.080	11.260	7.147	24,365
2022-02-22	11.320	11.440	11.180	11.340	7.198	37,407
2022-02-21	11.340	11.480	11.180	11.400	7.236	21,772
2022-02-18	11.400	11.540	11.320	11.360	7.210	19,571
2022-02-17	11.520	11.620	11.420	11.480	7.286	40,073
2022-02-16	11.460	11.560	11.400	11.560	7.337	27,729
2022-02-15	11.000	11.400	11.000	11.400	7.236	28,149
2022-02-14	11.140	11.260	11.000	11.180	7.096	2,434,424
2022-02-11	11.220	11.460	11.220	11.460	7.274	51,309
2022-02-10	11.060	11.580	11.060	11.400	7.236	66,514

← NewerPage 20 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.