DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	91.660	93.480	91.660	92.670	88.795	11,571
2023-06-27	95.520	95.520	90.240	91.750	87.913	43,646
2023-06-26	96.460	96.900	95.340	95.620	91.621	12,707
2023-06-23	97.330	98.200	95.460	96.040	92.024	18,445
2023-06-22	97.320	97.320	96.420	96.740	92.695	28,758
2023-06-21	98.295	98.980	97.060	97.870	93.777	9,394
2023-06-20	98.840	98.840	97.781	98.715	94.587	11,226
2023-06-19	100.30	100.30	98.840	99.280	95.128	9,935
2023-06-16	99.120	101.70	99.120	101.16	96.930	14,684
2023-06-15	98.370	98.440	97.460	97.840	93.749	18,183
2023-06-14	97.600	99.680	97.600	98.635	94.510	5,301
2023-06-13	97.440	97.920	97.300	97.860	93.768	2,528
2023-06-12	97.280	97.620	97.280	97.380	93.308	4,302
2023-06-09	97.180	97.720	96.500	97.010	92.953	5,428
2023-06-08	97.520	97.660	96.100	96.440	92.407	6,940
2023-06-07	98.100	98.100	97.000	97.420	93.346	32,534
2023-06-06	97.000	98.220	96.460	98.120	94.017	21,686
2023-06-05	98.460	98.460	97.100	97.350	93.279	28,226
2023-06-02	98.590	99.200	98.000	98.435	94.319	11,316
2023-06-01	96.750	98.960	96.200	97.950	93.854	3,614
2023-05-31	97.440	98.020	96.120	96.290	92.263	17,183
2023-05-30	98.695	98.980	97.100	98.310	94.199	39,221
2023-05-26	99.230	99.500	98.000	98.910	94.774	23,897
2023-05-25	98.840	99.500	98.840	99.310	95.157	5,879
2023-05-24	101.25	101.25	97.300	98.455	94.338	30,768
2023-05-23	102.55	104.80	101.85	102.20	97.926	22,226
2023-05-22	103.03	103.35	101.00	103.20	98.884	43,325
2023-05-19	101.95	105.55	101.95	102.85	97.495	23,411
2023-05-18	101.52	102.00	100.45	101.37	96.087	23,797
2023-05-17	104.60	104.60	101.55	102.23	96.903	6,504
2023-05-16	105.10	106.35	105.00	105.60	100.10	11,917
2023-05-15	105.63	106.81	105.00	105.83	100.32	39,737
2023-05-12	104.63	105.75	102.90	104.90	99.438	22,353
2023-05-11	105.25	105.75	104.45	104.85	99.391	13,329
2023-05-10	102.70	105.60	102.70	104.88	99.415	51,360
2023-05-09	102.06	103.85	98.660	101.74	96.438	57,848
2023-05-05	100.70	104.90	100.70	104.10	98.680	93,298
2023-05-04	98.350	100.35	97.260	100.05	94.841	6,374
2023-05-03	97.600	98.080	97.080	97.890	92.793	2,894
2023-05-02	97.825	98.780	97.400	97.830	92.736	2,367
2023-04-28	97.690	98.400	97.690	97.690	92.604	1,003
2023-04-27	96.550	97.220	96.340	96.850	91.807	7,698
2023-04-26	97.010	97.760	96.458	97.130	92.073	22,597
2023-04-25	98.760	98.760	96.280	97.880	92.784	44,905
2023-04-24	99.095	100.00	98.780	99.395	94.220	3,227
2023-04-21	97.120	98.920	97.060	98.155	93.044	8,213
2023-04-20	97.615	97.660	96.780	96.960	91.912	4,548
2023-04-19	97.520	97.520	96.400	97.060	92.006	22,597
2023-04-18	97.370	99.060	97.280	97.430	92.357	40,995
2023-04-17	97.725	99.000	96.840	96.940	91.893	21,429
2023-04-14	99.085	99.580	97.020	97.330	92.262	23,592
2023-04-13	99.940	99.940	97.580	98.825	93.680	42,349
2023-04-12	99.560	101.35	98.280	99.770	94.575	23,947
2023-04-11	97.350	100.10	97.260	99.035	93.879	15,416
2023-04-06	97.725	98.060	96.340	97.800	92.708	15,810
2023-04-05	97.010	98.800	96.820	97.440	92.367	11,117
2023-04-04	97.490	97.860	96.900	97.640	92.556	10,996
2023-04-03	97.640	97.640	95.780	96.060	91.059	12,283
2023-03-31	98.360	98.440	96.760	97.550	92.471	10,994
2023-03-30	98.500	98.500	97.880	97.920	92.822	3,954

← NewerPage 15 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.