DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	130.10	130.75	129.00	129.83	123.07	31,156
2023-01-03	129.25	131.55	128.30	130.53	123.73	8,234
2022-12-30	132.13	132.35	130.45	132.33	125.44	8,180
2022-12-29	127.40	132.15	127.40	130.85	124.04	10,015
2022-12-28	127.48	128.40	126.97	127.48	120.84	3,242
2022-12-23	126.58	127.75	126.20	127.63	120.98	14,472
2022-12-22	127.95	129.65	125.60	126.65	120.06	7,861
2022-12-21	125.15	127.65	125.15	126.80	120.20	9,720
2022-12-20	127.55	127.55	124.00	124.25	117.78	8,370
2022-12-19	129.50	130.50	127.70	128.83	122.12	5,295
2022-12-16	133.30	133.30	128.00	128.20	121.53	23,992
2022-12-15	138.10	138.75	134.15	135.53	128.47	20,815
2022-12-14	136.18	140.43	135.45	140.43	133.11	12,452
2022-12-13	133.45	137.95	131.85	136.78	129.65	14,415
2022-12-12	130.08	134.10	129.80	133.60	126.64	7,563
2022-12-09	129.58	131.30	129.25	130.40	123.61	7,590
2022-12-08	129.40	130.05	126.15	129.95	123.18	15,985
2022-12-07	128.23	130.50	127.30	130.25	123.47	9,091
2022-12-06	132.55	132.55	127.70	128.35	121.67	15,614
2022-12-05	133.80	134.15	132.40	132.58	125.67	6,473
2022-12-02	132.08	135.00	131.50	133.03	126.10	30,183
2022-12-01	129.45	132.20	129.30	131.33	124.49	49,957
2022-11-30	129.43	130.25	126.95	127.98	121.31	16,596
2022-11-29	131.60	131.70	128.20	129.50	122.76	16,888
2022-11-28	131.55	132.20	130.05	131.55	124.70	14,522
2022-11-25	132.20	133.35	131.30	131.55	124.70	67,327
2022-11-24	132.40	133.30	131.10	133.30	126.36	20,401
2022-11-23	132.15	133.00	131.60	132.25	125.36	20,896
2022-11-22	132.55	132.80	130.10	132.43	125.53	24,091
2022-11-21	131.35	133.45	129.65	132.23	125.34	11,402
2022-11-18	131.20	132.05	129.30	131.13	124.30	11,090
2022-11-17	133.55	133.60	130.30	131.65	124.80	10,255
2022-11-16	135.78	135.85	131.95	132.58	125.67	14,326
2022-11-15	135.78	136.00	133.00	135.25	128.21	9,668
2022-11-14	138.50	139.20	134.20	134.48	127.47	26,629
2022-11-11	137.35	138.25	135.40	138.13	130.93	10,117
2022-11-10	132.38	138.00	129.00	136.65	129.54	15,355
2022-11-09	130.23	133.35	129.75	133.30	126.36	4,408
2022-11-08	128.93	132.15	128.65	132.15	125.27	11,439
2022-11-07	129.40	130.20	127.60	129.78	123.02	30,286
2022-11-04	127.33	130.75	126.60	128.80	122.09	6,698
2022-11-03	127.68	128.80	125.60	127.20	120.58	5,146
2022-11-02	131.75	131.75	128.85	129.78	123.02	10,787
2022-11-01	133.33	134.65	129.85	130.35	123.56	7,033
2022-10-31	130.98	135.20	128.30	133.03	126.10	16,748
2022-10-28	123.60	131.25	122.85	129.58	122.83	27,828
2022-10-27	135.53	136.45	123.30	126.23	119.65	19,589
2022-10-26	135.80	137.15	133.65	135.68	128.61	9,142
2022-10-25	132.48	136.65	131.70	136.60	129.49	18,159
2022-10-24	130.25	134.20	130.25	131.90	125.03	10,455
2022-10-21	128.50	131.70	128.50	130.33	123.54	24,086
2022-10-20	125.13	129.60	124.00	128.90	122.19	12,767
2022-10-19	128.25	128.25	125.15	126.30	119.72	27,192
2022-10-18	124.13	129.75	124.10	128.85	122.14	19,957
2022-10-17	119.50	124.05	118.45	122.65	116.26	5,728
2022-10-14	115.23	121.10	114.40	119.70	113.47	16,908
2022-10-13	112.05	112.85	108.70	112.70	106.83	14,323
2022-10-12	115.40	115.60	112.35	112.75	106.88	15,718
2022-10-11	114.88	117.00	113.15	115.55	109.53	10,561
2022-10-10	115.23	115.90	113.50	115.25	109.25	6,328

← NewerPage 17 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.