DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	89.500	97.280	89.500	96.620	92.580	66,837
2023-12-13	89.100	89.380	88.000	88.320	84.627	10,006
2023-12-12	89.840	90.060	88.440	88.890	85.173	14,378
2023-12-11	90.020	90.020	88.400	89.550	85.805	45,511
2023-12-08	91.510	91.540	89.100	90.090	86.323	26,124
2023-12-07	91.310	92.400	90.640	91.180	87.367	17,127
2023-12-06	87.340	92.000	87.340	91.340	87.520	70,331
2023-12-05	85.360	87.340	84.540	86.870	83.237	68,475
2023-12-04	86.730	87.300	85.040	85.150	81.589	24,255
2023-12-01	86.460	86.780	85.760	86.340	82.729	29,087
2023-11-30	86.230	87.123	85.320	86.360	82.749	34,378
2023-11-29	85.280	88.400	84.860	86.240	82.634	58,486
2023-11-28	86.800	86.800	83.860	85.250	81.685	48,396
2023-11-27	88.360	88.640	87.380	88.140	84.454	22,846
2023-11-24	87.890	89.080	87.800	87.860	84.186	5,300
2023-11-23	88.800	88.800	87.160	88.550	84.847	8,126
2023-11-22	87.930	88.840	87.760	88.240	84.550	25,298
2023-11-21	88.700	88.700	87.440	87.670	84.004	7,062
2023-11-20	89.310	89.660	88.140	88.390	84.694	12,628
2023-11-17	86.780	89.560	86.780	88.650	84.943	52,016
2023-11-16	89.480	89.480	86.320	86.670	83.046	37,761
2023-11-15	90.660	93.600	89.500	90.240	86.466	39,001
2023-11-14	85.290	91.040	85.000	90.940	87.137	20,959
2023-11-13	85.260	85.720	84.520	85.120	81.560	18,398
2023-11-10	87.910	88.060	84.700	84.800	81.254	36,403
2023-11-09	89.160	90.000	88.400	88.840	85.125	14,630
2023-11-08	87.710	89.820	87.300	89.590	85.844	22,154
2023-11-07	86.520	88.440	85.920	87.420	83.764	8,591
2023-11-06	90.120	90.240	86.760	87.580	83.918	135,130
2023-11-03	88.100	92.200	87.920	90.760	86.965	26,220
2023-11-02	86.180	89.580	86.180	89.070	85.345	19,691
2023-11-01	84.620	85.920	83.180	85.780	82.193	6,535
2023-10-31	82.210	84.500	82.080	83.760	80.257	46,519
2023-10-30	82.460	83.420	81.350	81.350	77.948	14,910
2023-10-27	81.600	82.940	81.600	82.520	79.069	5,192
2023-10-26	82.480	82.480	81.300	81.530	78.121	4,554
2023-10-25	84.100	84.400	82.000	82.550	79.098	5,282
2023-10-24	84.010	84.640	83.120	84.130	80.612	7,639
2023-10-23	82.580	83.680	81.620	82.960	79.491	4,345
2023-10-20	82.040	83.220	81.420	82.940	79.472	9,291
2023-10-19	83.510	84.980	81.920	84.210	80.689	16,352
2023-10-18	83.690	84.740	83.500	84.210	80.689	4,194
2023-10-17	84.190	84.740	82.820	83.780	80.276	12,875
2023-10-16	83.240	84.420	83.240	84.420	80.890	9,689
2023-10-13	85.370	85.540	82.520	83.240	79.759	47,237
2023-10-12	85.950	87.240	85.840	86.290	82.682	14,691
2023-10-11	88.040	88.360	85.140	85.140	81.580	22,666
2023-10-10	86.760	88.480	86.760	87.960	84.282	60,366
2023-10-09	87.790	87.800	85.790	85.790	82.202	10,715
2023-10-06	87.240	88.100	85.880	87.780	84.109	42,030
2023-10-05	86.880	87.740	86.800	87.240	83.592	7,288
2023-10-04	85.490	87.140	85.480	86.720	83.094	4,469
2023-10-03	85.940	86.580	85.020	85.070	81.513	5,694
2023-10-02	87.160	87.160	85.400	85.670	82.087	18,972
2023-09-29	85.540	87.540	85.540	86.980	83.343	13,852
2023-09-28	85.250	85.300	84.320	84.680	81.139	6,417
2023-09-27	85.350	86.480	84.840	85.250	81.685	6,898
2023-09-26	86.020	86.020	84.760	85.370	81.800	16,265
2023-09-25	86.400	86.560	85.180	85.640	82.059	20,072
2023-09-22	87.080	87.080	86.100	86.460	82.844	9,806

← NewerPage 13 of 22 · 1,262 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.