DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	94.830	97.080	94.520	97.040	92.982	26,418
2024-03-11	96.250	97.260	94.180	94.690	90.730	28,682
2024-03-08	95.370	97.460	94.520	97.080	93.020	19,127
2024-03-07	93.210	95.680	92.220	95.120	91.142	14,577
2024-03-06	92.760	93.760	92.100	92.860	88.977	23,029
2024-03-05	93.710	95.300	92.800	93.120	89.226	24,551
2024-03-04	93.600	97.480	93.600	94.070	90.136	136,296
2024-03-01	93.280	93.500	90.580	92.630	88.756	52,918
2024-02-29	94.060	95.200	93.340	93.420	89.513	16,277
2024-02-28	95.540	96.080	93.720	94.280	90.337	12,829
2024-02-27	94.990	97.140	94.400	95.870	91.861	15,297
2024-02-26	93.080	95.600	92.000	95.110	91.133	34,841
2024-02-23	93.140	93.640	92.560	93.430	89.523	9,256
2024-02-22	93.140	94.400	93.140	94.020	90.088	19,460
2024-02-21	92.330	93.000	92.020	92.490	88.622	11,220
2024-02-20	89.580	93.160	89.580	92.880	88.996	25,106
2024-02-19	90.100	90.100	89.040	89.500	85.757	6,517
2024-02-16	89.450	90.320	89.300	89.960	86.198	14,105
2024-02-15	87.160	90.100	87.160	89.230	85.499	27,457
2024-02-14	87.080	87.080	86.060	86.700	83.074	8,509
2024-02-13	87.800	87.800	86.320	86.340	82.729	13,224
2024-02-12	87.350	88.260	87.340	87.670	84.004	9,087
2024-02-09	86.290	87.000	86.160	86.300	82.691	9,703
2024-02-08	86.740	86.740	85.840	86.640	83.017	11,034
2024-02-07	85.800	87.100	85.800	86.550	82.931	21,415
2024-02-06	84.870	85.640	83.960	85.230	81.666	13,667
2024-02-05	84.520	85.100	84.040	84.400	80.871	10,775
2024-02-02	84.910	86.440	84.440	84.550	81.014	16,667
2024-02-01	85.760	85.760	84.360	85.630	82.049	14,960
2024-01-31	86.300	86.300	85.620	85.960	82.365	25,294
2024-01-30	86.510	87.160	85.880	86.700	83.074	14,049
2024-01-29	86.440	86.440	84.640	86.030	82.432	18,589
2024-01-26	84.820	86.640	84.740	86.500	82.883	21,187
2024-01-25	84.230	84.800	83.940	84.430	80.899	7,550
2024-01-24	85.660	85.900	84.100	84.490	80.957	16,872
2024-01-23	84.350	85.600	84.180	85.490	81.915	16,960
2024-01-22	85.150	85.840	83.940	84.550	81.014	22,764
2024-01-19	86.050	86.500	84.540	84.760	81.216	13,350
2024-01-18	86.110	86.440	85.180	85.730	82.145	33,200
2024-01-17	86.460	86.740	84.860	85.640	82.059	31,408
2024-01-16	87.940	87.940	86.120	86.790	83.161	54,544
2024-01-15	89.000	89.000	87.780	88.270	84.579	31,542
2024-01-12	90.250	91.100	89.080	89.930	86.169	20,418
2024-01-11	90.720	92.740	89.640	90.200	86.428	32,428
2024-01-10	90.780	90.780	89.800	90.680	86.888	13,161
2024-01-09	90.780	91.260	89.520	90.470	86.687	12,191
2024-01-08	89.670	90.580	88.420	90.530	86.744	12,550
2024-01-05	88.410	89.340	87.740	88.640	84.933	17,459
2024-01-04	90.000	90.580	88.120	88.610	84.905	20,599
2024-01-03	92.900	92.900	89.620	89.630	85.882	16,676
2024-01-02	93.780	94.700	92.840	93.680	89.762	39,614
2023-12-29	93.610	93.720	92.940	93.420	89.513	6,610
2023-12-28	92.990	93.580	92.820	93.360	89.456	8,569
2023-12-27	94.400	94.560	92.900	93.350	89.446	13,289
2023-12-22	92.800	95.000	92.380	94.530	90.577	48,054
2023-12-21	91.000	92.960	90.620	92.820	88.938	27,779
2023-12-20	91.350	91.860	76.240	91.740	87.904	58,298
2023-12-19	90.520	91.460	76.240	90.780	86.984	84,724
2023-12-18	91.800	91.800	87.200	90.450	86.668	87,878
2023-12-15	97.240	97.680	91.700	92.530	88.661	92,240

← NewerPage 12 of 22 · 1,267 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.