Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.060	11.580	11.060	11.400	7.236	66,514
2022-02-09	11.400	11.420	11.260	11.400	7.236	23,226
2022-02-08	11.200	11.320	11.100	11.200	7.109	28,711
2022-02-07	10.840	11.200	10.840	11.100	7.045	38,317
2022-02-04	11.020	11.120	10.880	11.040	7.007	64,716
2022-02-03	11.000	11.120	10.940	10.980	6.969	1,770,886
2022-02-02	11.180	11.180	10.960	11.160	7.083	36,259
2022-02-01	10.880	11.160	10.860	11.160	7.083	70,358
2022-01-31	11.060	11.060	10.820	10.840	6.880	64,313
2022-01-28	11.140	11.140	10.800	11.000	6.982	81,160
2022-01-27	11.340	11.340	11.060	11.060	7.020	48,910
2022-01-26	11.380	11.440	11.200	11.240	7.134	106,889
2022-01-25	11.160	11.420	11.100	11.420	7.248	107,716
2022-01-24	11.900	11.900	11.120	11.500	7.299	223,650
2022-01-21	11.400	11.700	11.220	11.700	7.426	397,378
2022-01-20	11.560	11.560	11.400	11.500	7.299	150,316
2022-01-19	10.900	11.500	10.900	11.500	7.299	929,485
2022-01-18	11.100	11.100	10.860	11.040	7.007	37,359
2022-01-17	11.100	11.100	10.720	11.100	7.045	45,070
2022-01-14	10.900	10.980	10.720	10.820	6.868	22,634
2022-01-13	11.100	11.180	10.900	10.980	6.969	19,453
2022-01-12	11.040	11.200	10.940	11.120	7.058	50,741
2022-01-11	10.660	11.020	10.660	10.960	6.956	30,566
2022-01-10	10.760	10.900	10.640	10.760	6.829	40,144
2022-01-07	10.600	10.900	10.600	10.700	6.791	27,733
2022-01-06	10.780	10.780	10.660	10.700	6.791	32,931
2022-01-05	10.600	10.900	10.600	10.900	6.918	28,116
2022-01-04	11.000	11.000	10.700	10.700	6.791	19,234
2022-01-03	10.480	11.000	10.480	11.000	6.982	30,000
2021-12-30	10.560	10.780	10.500	10.540	6.690	80,050
2021-12-29	10.520	10.800	10.500	10.560	6.703	79,937
2021-12-28	10.680	10.800	10.600	10.680	6.779	34,790
2021-12-27	10.520	10.760	10.520	10.520	6.677	35,901
2021-12-23	10.540	10.780	10.540	10.720	6.804	25,763
2021-12-22	10.260	10.600	10.260	10.500	6.664	23,667
2021-12-21	10.480	10.500	10.220	10.260	6.512	30,084
2021-12-20	10.240	10.380	10.180	10.320	6.550	39,742
2021-12-17	10.160	10.500	10.160	10.200	6.474	42,576
2021-12-16	10.180	10.480	10.180	10.260	6.512	31,930
2021-12-15	10.160	10.300	10.160	10.220	6.487	20,388
2021-12-14	10.460	10.460	10.200	10.220	6.487	34,246
2021-12-13	10.620	10.700	10.340	10.420	6.614	48,970
2021-12-10	10.500	10.540	10.320	10.340	6.563	22,229
2021-12-09	10.700	10.700	10.520	10.520	6.677	17,826
2021-12-08	10.660	10.680	10.540	10.680	6.779	101,585
2021-12-07	10.760	10.760	10.600	10.700	6.791	21,537
2021-12-06	10.460	10.680	10.380	10.680	6.779	34,017
2021-12-03	10.760	10.760	10.380	10.480	6.652	85,353
2021-12-02	10.840	10.860	10.540	10.820	6.868	140,663
2021-12-01	10.940	11.060	10.680	10.920	6.931	1,854,912
2021-11-30	11.100	11.100	10.500	10.940	6.944	96,868
2021-11-29	10.660	11.020	10.440	10.900	6.918	61,523
2021-11-26	10.840	10.980	10.440	10.800	6.855	153,592
2021-11-25	11.060	11.220	10.960	11.200	7.109	33,189
2021-11-24	11.100	11.120	10.980	11.000	6.982	34,182
2021-11-23	11.320	11.320	10.780	11.100	7.045	37,559
2021-11-22	11.100	11.280	11.000	11.020	6.994	39,075
2021-11-19	11.540	11.680	11.000	11.000	6.982	209,331
2021-11-18	11.920	11.920	11.500	11.560	7.337	33,859
2021-11-17	11.660	11.740	11.560	11.560	7.337	21,986

← NewerPage 21 of 22 · 1,284 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.