DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	101.42	101.95	100.20	101.09	97.971	4,769
2024-06-06	100.68	101.20	100.15	100.55	97.453	2,668
2024-06-05	100.05	101.10	100.05	100.84	97.734	14,704
2024-06-04	99.235	100.25	98.800	100.05	96.968	7,996
2024-06-03	100.00	100.75	98.440	99.045	95.994	6,561
2024-05-31	100.30	100.30	97.860	98.925	95.878	13,633
2024-05-30	99.865	101.10	95.350	100.18	97.089	13,191
2024-05-29	98.330	101.35	97.940	101.24	98.121	6,018
2024-05-28	98.935	99.080	98.100	98.935	95.887	4,187
2024-05-24	98.000	98.560	96.840	98.465	95.432	5,975
2024-05-23	99.700	99.800	97.360	97.510	94.506	9,134
2024-05-22	98.770	99.680	97.020	99.375	96.314	12,516
2024-05-21	99.860	99.860	98.540	99.125	96.072	8,847
2024-05-20	101.19	101.40	99.820	100.84	97.734	4,781
2024-05-17	101.77	102.55	101.05	101.19	96.958	6,357
2024-05-16	100.85	102.25	100.85	101.83	97.572	4,809
2024-05-15	103.20	103.20	99.560	100.89	96.671	20,214
2024-05-14	101.75	103.40	101.75	102.88	98.573	23,338
2024-05-13	98.620	103.55	98.620	100.55	96.345	40,976
2024-05-10	93.290	98.520	93.240	98.090	93.988	24,030
2024-05-09	92.670	93.740	91.420	93.510	89.600	10,277
2024-05-08	93.530	94.300	91.880	92.620	88.747	23,665
2024-05-07	93.430	93.920	92.480	93.430	89.523	7,120
2024-05-03	92.530	93.780	91.480	92.110	88.258	9,569
2024-05-02	95.460	95.480	92.120	93.100	89.207	9,850
2024-05-01	94.460	94.460	94.460	94.460	90.510	0
2024-04-30	95.930	96.260	94.240	94.460	90.510	12,048
2024-04-29	95.900	96.800	95.100	96.730	92.685	8,743
2024-04-26	94.400	96.000	93.700	94.850	90.884	11,951
2024-04-25	95.530	95.800	93.400	93.650	89.734	10,806
2024-04-24	95.800	97.240	94.540	95.750	91.746	40,038
2024-04-23	94.900	96.080	94.040	95.050	91.075	31,721
2024-04-22	91.450	95.080	91.400	94.750	90.788	25,463
2024-04-19	90.560	91.180	88.420	90.290	86.514	17,882
2024-04-18	90.800	91.500	89.200	89.740	85.987	19,392
2024-04-17	89.100	91.240	89.100	89.970	86.208	27,929
2024-04-16	87.310	87.540	86.740	86.850	83.218	7,698
2024-04-15	86.700	88.480	86.500	87.610	83.946	9,835
2024-04-12	87.510	88.480	86.120	86.330	82.720	10,771
2024-04-11	87.160	88.400	86.220	87.720	84.052	19,492
2024-04-10	87.720	89.600	86.340	86.570	82.950	18,983
2024-04-09	85.660	89.000	85.660	88.680	84.972	29,297
2024-04-08	84.400	86.100	84.400	85.450	81.877	23,395
2024-04-05	84.160	84.300	82.720	83.710	80.209	30,171
2024-04-04	85.480	85.480	83.780	84.250	80.727	18,877
2024-04-03	86.300	86.400	85.500	85.780	82.193	20,042
2024-04-02	89.080	89.080	86.180	86.240	82.634	35,279
2024-03-28	88.300	90.340	87.700	90.140	86.371	18,682
2024-03-27	87.300	88.860	87.300	88.040	84.358	17,708
2024-03-26	87.700	87.700	86.640	87.020	83.381	12,245
2024-03-25	88.540	88.540	86.800	87.430	83.774	12,772
2024-03-22	89.140	89.140	87.620	88.540	84.837	12,922
2024-03-21	91.820	91.960	89.020	89.450	85.709	18,368
2024-03-20	94.340	94.340	91.160	92.110	88.258	15,212
2024-03-19	93.830	95.140	92.980	93.670	89.753	8,259
2024-03-18	92.090	95.400	91.240	93.190	89.293	28,186
2024-03-15	95.960	95.960	89.240	92.380	88.517	34,000
2024-03-14	96.240	97.020	95.300	96.190	92.168	7,229
2024-03-13	96.900	97.300	95.840	96.070	92.053	7,554
2024-03-12	94.830	97.080	94.520	97.040	92.982	26,418

← NewerPage 11 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.