DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	89.610	89.900	87.100	87.730	84.061	47,766
2023-09-20	86.480	91.500	86.420	90.290	86.514	103,096
2023-09-19	90.220	90.220	85.720	86.560	82.940	60,730
2023-09-18	92.510	92.880	90.680	90.950	87.147	22,519
2023-09-15	92.410	94.420	92.000	92.570	88.699	26,172
2023-09-14	92.140	92.660	91.320	91.880	88.038	9,015
2023-09-13	91.680	92.140	90.300	91.720	87.884	10,065
2023-09-12	92.980	93.100	91.360	91.890	88.047	10,405
2023-09-11	92.440	94.040	91.880	92.030	88.181	10,737
2023-09-08	93.720	93.720	91.640	92.620	88.747	9,248
2023-09-07	93.440	94.320	92.000	93.460	89.552	29,427
2023-09-06	94.720	94.720	93.340	94.390	90.443	17,774
2023-09-05	97.060	97.181	95.000	95.480	91.487	12,126
2023-09-04	96.970	97.860	96.340	96.370	92.340	3,770
2023-09-01	96.290	97.570	95.280	97.570	93.490	11,327
2023-08-31	95.580	97.560	95.580	96.820	92.771	15,570
2023-08-30	94.820	95.580	94.820	95.160	91.181	7,383
2023-08-29	94.750	95.200	94.080	94.750	90.788	8,727
2023-08-25	93.000	93.600	92.640	93.090	89.197	18,326
2023-08-24	92.810	94.120	92.760	93.910	89.983	12,601
2023-08-23	92.300	93.000	91.460	92.670	88.795	12,214
2023-08-22	89.600	92.580	89.520	91.740	87.904	40,300
2023-08-21	89.850	90.720	89.380	90.150	86.380	6,792
2023-08-18	89.370	89.920	89.180	89.720	85.968	17,737
2023-08-17	90.000	90.000	89.160	89.670	85.920	17,659
2023-08-16	89.870	91.280	89.340	89.870	86.112	41,028
2023-08-15	90.430	90.430	90.430	90.430	86.648	0
2023-08-14	91.370	91.600	90.240	90.430	86.648	10,429
2023-08-11	94.220	94.220	90.600	91.870	88.028	40,100
2023-08-10	94.590	94.590	94.590	94.590	90.634	14,659
2023-08-09	94.140	95.280	94.140	94.370	90.424	9,543
2023-08-08	94.800	94.800	93.100	94.050	90.117	9,021
2023-08-07	95.380	96.060	94.320	94.920	90.951	4,893
2023-08-04	97.500	97.500	94.100	95.150	91.171	20,908
2023-08-03	97.070	98.000	96.740	97.200	93.135	5,413
2023-08-02	97.840	98.780	95.920	96.550	92.512	26,199
2023-08-01	101.70	101.70	98.780	99.145	94.999	26,812
2023-07-31	101.72	102.45	100.90	101.91	97.648	21,549
2023-07-28	100.20	102.70	98.480	101.44	97.193	26,729
2023-07-27	95.960	101.00	95.960	100.40	96.197	60,512
2023-07-26	95.030	96.080	94.800	95.480	91.487	30,670
2023-07-25	94.310	95.800	93.620	94.930	90.960	31,354
2023-07-24	93.380	94.600	93.380	94.090	90.155	18,352
2023-07-21	93.420	93.900	92.440	92.820	88.938	24,952
2023-07-20	94.000	94.000	92.900	93.980	90.050	12,912
2023-07-19	94.010	95.020	93.900	94.790	90.826	16,418
2023-07-18	92.010	94.330	91.020	94.330	90.385	18,864
2023-07-17	93.440	93.440	91.740	92.160	88.306	17,907
2023-07-14	94.200	94.680	93.420	94.310	90.366	28,862
2023-07-13	94.400	95.800	93.740	94.480	90.529	25,735
2023-07-12	92.690	95.060	92.000	94.140	90.203	42,278
2023-07-11	91.850	93.660	91.640	92.270	88.411	27,855
2023-07-10	91.560	92.480	90.600	91.910	88.067	32,881
2023-07-07	91.360	92.280	89.260	90.750	86.955	50,601
2023-07-06	93.670	93.780	90.820	91.500	87.674	24,572
2023-07-05	93.260	94.680	93.100	94.550	90.596	12,038
2023-07-04	93.580	94.820	93.080	93.860	89.935	26,031
2023-07-03	95.410	95.600	93.600	94.270	90.328	13,142
2023-06-30	93.240	95.620	93.240	94.640	90.682	13,143
2023-06-29	93.210	93.320	92.260	92.910	89.025	7,829

← NewerPage 14 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.