DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	99.790	100.10	98.000	98.665	93.528	9,607
2023-03-28	99.060	100.70	98.260	98.835	93.689	11,578
2023-03-27	103.00	103.45	94.480	97.850	92.755	42,554
2023-03-24	98.710	103.25	98.540	101.49	96.206	8,547
2023-03-23	100.38	100.45	98.500	99.280	94.111	49,105
2023-03-22	102.53	103.10	101.05	102.33	96.997	17,619
2023-03-21	102.18	103.10	100.85	102.80	97.448	49,934
2023-03-20	101.54	103.55	100.05	101.37	96.087	48,356
2023-03-17	107.55	107.55	105.30	105.95	100.43	89,075
2023-03-16	106.78	108.10	105.20	107.80	102.19	14,395
2023-03-15	107.68	107.90	104.30	107.68	102.07	52,335
2023-03-14	108.70	109.70	106.15	108.40	102.76	42,746
2023-03-13	110.30	110.30	106.75	108.28	102.64	23,858
2023-03-10	111.48	112.30	108.40	108.50	102.85	27,195
2023-03-09	110.35	112.00	110.35	111.55	105.74	38,117
2023-03-08	111.38	115.10	111.10	114.03	108.09	19,810
2023-03-07	114.28	114.45	111.93	112.10	106.26	19,964
2023-03-06	113.15	113.35	111.50	112.13	106.29	20,722
2023-03-03	110.20	112.90	110.20	112.53	106.67	31,361
2023-03-02	111.18	111.50	109.65	110.80	105.03	28,448
2023-03-01	114.20	114.20	110.75	111.70	105.88	21,260
2023-02-28	113.93	114.65	113.15	113.88	107.95	24,650
2023-02-27	114.00	115.90	114.00	115.15	109.15	14,595
2023-02-24	116.53	116.55	113.38	113.38	107.47	14,212
2023-02-23	116.20	117.40	114.95	116.43	110.36	11,558
2023-02-22	114.93	117.40	114.00	115.65	109.63	25,638
2023-02-21	116.15	116.30	114.30	114.68	108.70	19,999
2023-02-20	117.13	117.45	115.25	116.70	110.62	11,331
2023-02-17	117.13	117.60	115.20	117.10	111.00	21,350
2023-02-16	116.20	118.00	115.90	117.38	111.26	21,421
2023-02-15	117.93	118.35	115.73	116.28	110.22	26,355
2023-02-14	117.90	118.85	117.15	118.13	111.97	28,890
2023-02-13	116.53	117.25	115.40	116.38	110.32	18,389
2023-02-10	118.48	118.90	116.05	116.13	110.08	20,691
2023-02-09	121.20	121.20	118.28	119.43	113.21	24,556
2023-02-08	122.70	123.60	121.03	122.68	116.29	8,873
2023-02-07	121.40	123.30	121.40	121.85	115.51	8,680
2023-02-06	120.50	122.60	120.10	122.15	115.79	3,962
2023-02-03	119.60	121.65	118.35	121.15	114.84	28,865
2023-02-02	119.38	119.80	117.20	119.35	113.14	44,577
2023-02-01	119.50	120.65	117.18	117.70	111.57	17,403
2023-01-31	119.98	121.50	118.30	119.45	113.23	19,372
2023-01-30	123.53	123.85	119.35	119.85	113.61	41,845
2023-01-27	124.63	125.00	123.70	124.58	118.09	7,261
2023-01-26	124.33	125.10	123.60	124.90	118.40	5,353
2023-01-25	123.78	124.15	122.80	123.93	117.47	5,489
2023-01-24	125.58	126.40	124.30	124.95	118.44	15,396
2023-01-23	125.13	125.80	123.70	124.65	118.16	41,646
2023-01-20	127.10	127.10	124.70	125.38	118.85	10,779
2023-01-19	129.43	129.80	126.85	127.80	121.15	4,137
2023-01-18	129.85	131.20	129.30	130.78	123.97	4,228
2023-01-17	129.38	130.55	127.45	130.33	123.54	11,633
2023-01-16	127.90	131.50	127.90	131.20	124.37	38,605
2023-01-13	124.10	127.60	123.80	126.60	120.01	18,340
2023-01-12	125.55	125.55	122.20	123.03	116.62	22,282
2023-01-11	126.45	127.55	125.35	125.85	119.30	32,013
2023-01-10	127.00	127.20	125.40	126.45	119.87	4,593
2023-01-09	126.75	128.15	126.45	128.00	121.34	9,728
2023-01-06	126.55	126.55	123.60	125.58	119.04	11,962
2023-01-05	129.50	129.50	126.90	127.88	121.22	6,962

← NewerPage 16 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.