Neinor Homes SLU historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	15.240	15.280	15.080	15.140	12.016	29,987
2024-11-27	15.220	15.220	14.940	15.220	12.079	65,903
2024-11-26	15.020	15.100	14.960	15.000	11.905	62,731
2024-11-25	15.280	15.300	14.980	15.100	11.984	128,050
2024-11-22	15.180	15.380	15.180	15.300	12.143	53,985
2024-11-21	15.160	15.280	15.060	15.200	12.063	56,432
2024-11-20	15.320	15.520	15.100	15.280	12.127	111,862
2024-11-19	15.320	15.320	15.020	15.300	12.143	55,836
2024-11-18	15.200	15.400	15.160	15.260	12.111	112,632
2024-11-15	15.160	15.320	15.080	15.180	12.047	51,104
2024-11-14	15.200	15.440	14.880	15.200	12.063	137,648
2024-11-13	14.940	15.280	14.900	15.180	12.047	100,064
2024-11-12	14.880	14.960	14.620	14.720	11.682	92,333
2024-11-11	15.280	15.340	15.020	15.040	11.936	75,898
2024-11-08	15.320	15.320	15.080	15.180	12.047	60,126
2024-11-07	14.940	15.180	14.940	15.000	11.905	56,069
2024-11-06	15.420	15.460	14.900	14.900	11.825	72,269
2024-11-05	15.180	15.480	15.180	15.380	12.206	98,393
2024-11-04	15.300	15.320	15.080	15.140	12.016	82,840
2024-11-01	14.960	15.380	14.960	15.360	12.190	77,013
2024-10-31	15.000	15.160	14.960	15.080	11.968	77,585
2024-10-30	14.840	15.320	14.840	15.120	12.000	306,883
2024-10-29	15.100	15.140	14.640	14.960	11.873	86,338
2024-10-28	14.940	15.100	14.860	15.080	11.968	65,711
2024-10-25	14.660	14.980	14.660	14.780	11.730	80,973
2024-10-24	14.680	14.740	14.640	14.700	11.666	502,961
2024-10-23	14.620	14.860	14.560	14.740	11.698	59,640
2024-10-22	14.960	15.060	14.660	14.680	11.651	71,503
2024-10-21	15.020	15.200	14.920	15.040	11.936	57,620
2024-10-18	14.900	14.960	14.780	14.960	11.873	61,629
2024-10-17	14.840	14.960	14.820	14.880	11.809	62,022
2024-10-16	14.640	14.920	14.580	14.840	11.778	105,603
2024-10-15	14.460	14.720	14.460	14.700	11.666	42,288
2024-10-14	14.540	14.540	14.280	14.480	11.492	47,450
2024-10-11	14.540	14.640	14.280	14.520	11.524	107,961
2024-10-10	14.940	15.180	14.940	15.100	11.587	181,874
2024-10-09	15.160	15.200	14.800	15.020	11.526	217,895
2024-10-08	15.140	15.300	15.040	15.200	11.664	95,680
2024-10-07	15.380	15.400	15.060	15.140	11.618	90,388
2024-10-04	15.280	15.300	15.080	15.140	11.618	61,663
2024-10-03	14.940	15.260	14.780	15.240	11.695	81,800
2024-10-02	14.980	15.000	14.760	14.920	11.449	98,492
2024-10-01	15.000	15.200	14.860	14.960	11.480	73,215
2024-09-30	14.940	15.180	14.660	15.020	11.526	122,945
2024-09-27	14.780	14.940	14.660	14.940	11.464	96,276
2024-09-26	14.720	14.820	14.600	14.760	11.326	63,502
2024-09-25	14.400	14.600	14.340	14.540	11.157	69,992
2024-09-24	14.360	14.480	14.160	14.420	11.065	82,336
2024-09-23	14.300	14.440	14.100	14.280	10.958	67,904
2024-09-20	14.360	14.400	14.160	14.220	10.912	61,507
2024-09-19	14.480	14.480	14.140	14.240	10.927	61,966
2024-09-18	14.300	14.480	14.100	14.480	11.111	40,351
2024-09-17	14.080	14.380	14.000	14.180	10.881	43,789
2024-09-16	14.200	14.260	13.920	14.000	10.743	62,964
2024-09-13	14.000	14.340	13.920	14.120	10.835	84,962
2024-09-12	13.960	14.000	13.680	13.980	10.728	45,824
2024-09-11	14.000	14.000	13.560	13.640	10.467	55,829
2024-09-10	13.980	14.040	13.820	13.820	10.605	114,399
2024-09-09	13.180	13.980	13.160	13.980	10.728	111,290
2024-09-06	13.240	13.320	13.120	13.180	10.114	24,983

← NewerPage 9 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.