DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	103.40	103.40	100.00	100.90	97.787	12,666
2024-08-30	105.58	106.05	76.240	104.35	101.14	53,075
2024-08-29	105.20	105.70	76.240	105.35	102.10	43,664
2024-08-28	102.63	105.30	76.240	104.35	101.14	67,230
2024-08-27	102.65	102.75	76.240	102.65	99.488	21,693
2024-08-23	101.51	102.85	76.240	102.35	99.197	20,070
2024-08-22	101.84	103.00	76.240	101.91	98.771	20,154
2024-08-21	101.58	101.95	101.15	101.71	98.572	11,369
2024-08-20	100.92	102.00	76.240	101.81	98.674	14,218
2024-08-19	99.765	101.45	76.240	101.14	98.025	17,507
2024-08-16	101.04	101.20	76.240	100.52	97.424	5,619
2024-08-15	99.965	99.965	99.965	99.965	96.886	0
2024-08-14	99.380	100.10	99.380	99.775	96.702	2,099
2024-08-13	100.25	100.25	98.600	99.925	96.847	3,208
2024-08-12	99.940	101.20	99.940	100.84	97.734	1,633
2024-08-09	99.375	100.40	98.940	100.20	97.109	2,681
2024-08-08	99.980	99.980	97.900	99.625	96.556	4,854
2024-08-07	99.420	100.40	99.420	100.23	97.138	4,002
2024-08-06	99.820	101.10	99.820	100.72	97.613	3,932
2024-08-05	99.565	101.55	99.120	99.785	96.711	5,959
2024-08-02	100.67	101.40	99.560	101.14	98.025	6,424
2024-08-01	100.65	101.45	100.65	101.11	97.995	17,650
2024-07-31	99.000	101.20	99.000	101.09	97.971	35,187
2024-07-30	103.18	104.35	97.140	98.435	95.403	36,716
2024-07-29	104.65	105.50	98.800	103.65	100.46	34,983
2024-07-26	103.45	104.45	102.25	104.10	100.89	7,418
2024-07-25	103.60	104.25	102.90	103.28	100.09	5,334
2024-07-24	103.23	103.70	102.05	103.48	100.29	7,014
2024-07-23	104.50	104.90	103.45	103.78	100.58	7,058
2024-07-22	102.62	105.00	102.62	103.83	100.63	15,645
2024-07-19	101.44	102.75	100.15	102.50	99.343	33,911
2024-07-18	101.39	103.00	101.00	101.88	98.742	9,538
2024-07-17	101.17	102.30	100.80	102.25	99.100	4,554
2024-07-16	98.760	100.95	98.520	99.950	96.871	2,887
2024-07-15	100.42	101.65	99.400	99.455	96.391	2,994
2024-07-12	100.35	101.60	99.560	101.07	97.952	4,218
2024-07-11	99.360	100.70	97.980	100.64	97.540	4,984
2024-07-10	99.230	99.840	98.320	99.305	96.246	5,372
2024-07-09	98.785	99.500	97.480	98.400	95.369	4,392
2024-07-08	98.840	99.320	97.420	98.180	95.156	10,439
2024-07-05	99.375	100.50	99.060	99.060	96.009	4,046
2024-07-04	99.200	100.35	99.200	99.785	96.711	3,935
2024-07-03	96.960	99.480	96.960	99.280	96.222	8,055
2024-07-02	92.690	96.480	92.660	95.550	92.607	11,482
2024-07-01	92.760	93.680	92.120	93.020	90.155	8,220
2024-06-28	93.660	93.660	92.520	93.210	90.339	3,841
2024-06-27	93.820	93.840	92.600	93.130	90.261	4,457
2024-06-26	93.920	94.820	93.180	93.800	90.911	4,540
2024-06-25	95.810	95.960	93.600	93.860	90.969	6,908
2024-06-24	94.580	96.440	93.900	96.440	93.469	7,132
2024-06-21	97.140	97.140	94.240	94.470	91.560	5,444
2024-06-20	97.550	98.520	96.860	98.065	95.044	4,575
2024-06-19	98.170	98.400	96.640	96.780	93.799	6,216
2024-06-18	97.170	98.320	96.920	98.210	95.185	2,535
2024-06-17	98.460	98.500	95.900	97.330	94.332	5,520
2024-06-14	100.62	100.65	97.030	97.030	94.041	11,055
2024-06-13	100.10	101.80	100.10	101.44	98.315	3,475
2024-06-12	99.485	100.75	98.640	99.930	96.852	4,542
2024-06-11	100.28	100.55	99.160	99.960	96.881	9,384
2024-06-10	100.60	100.60	99.700	100.32	97.230	4,721

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.3000 EUR
2025-05-19	1.2000 EUR
2024-05-20	1.1500 EUR
2023-05-22	1.1000 EUR
2022-05-23	1.0500 EUR
2021-05-24	1.0000 EUR
2020-06-15	0.9500 EUR
2019-05-20	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.