DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	116.58	119.00	115.80	117.03	110.93	7,265
2022-10-06	116.95	118.50	115.90	117.40	111.29	7,619
2022-10-05	118.55	119.80	115.63	115.63	109.60	8,290
2022-10-04	114.78	118.35	114.00	118.35	112.19	13,884
2022-10-03	113.35	114.30	111.50	114.20	108.25	6,721
2022-09-30	112.48	114.85	111.60	114.73	108.75	13,901
2022-09-29	114.25	114.35	110.05	111.95	106.12	19,079
2022-09-28	115.60	115.65	112.90	114.15	108.21	10,579
2022-09-27	117.33	117.80	114.50	115.33	109.32	5,901
2022-09-26	115.80	117.60	114.65	116.58	110.51	12,673
2022-09-23	119.50	120.40	114.90	115.43	109.42	33,514
2022-09-22	124.90	125.50	118.35	119.60	113.37	17,041
2022-09-21	124.85	128.75	123.80	128.40	121.71	14,120
2022-09-20	126.15	126.35	124.05	124.78	118.28	7,371
2022-09-16	127.88	128.70	126.55	127.50	120.86	3,709
2022-09-15	132.08	132.95	129.35	129.35	122.62	861
2022-09-14	133.70	135.10	131.80	132.40	125.51	3,970
2022-09-13	136.18	137.85	133.05	133.95	126.98	2,490
2022-09-12	135.35	136.35	135.35	136.15	129.06	1,981
2022-09-09	134.23	135.25	132.65	134.93	127.90	5,647
2022-09-08	130.45	133.50	129.60	132.90	125.98	4,411
2022-09-07	133.15	133.15	130.15	130.40	123.61	1,525
2022-09-06	133.08	135.10	132.10	133.85	126.88	3,827
2022-09-05	132.80	133.15	131.20	133.03	126.10	2,129
2022-09-02	131.10	134.80	131.10	134.10	127.12	3,446
2022-09-01	130.40	132.60	127.30	130.30	123.52	4,859
2022-08-31	132.85	133.25	130.65	132.58	125.67	2,575
2022-08-30	131.15	133.60	131.15	132.25	125.36	5,921
2022-08-26	136.95	136.95	132.65	133.33	126.38	10,110
2022-08-25	136.00	137.40	134.60	136.75	129.63	6,109
2022-08-24	132.20	136.30	132.20	136.30	129.20	5,117
2022-08-23	135.30	135.30	132.55	133.65	126.69	3,957
2022-08-22	134.83	138.10	134.45	137.08	129.94	4,169
2022-08-19	135.70	137.85	135.70	136.10	129.01	1,765
2022-08-18	136.53	137.00	135.25	136.55	129.44	1,880
2022-08-17	137.83	138.10	136.93	136.93	129.80	594
2022-08-16	139.30	139.30	137.60	138.03	130.84	4,708
2022-08-15	140.23	140.23	140.23	140.23	132.92	0
2022-08-12	140.43	140.55	138.45	140.23	132.92	8,083
2022-08-11	137.25	140.00	136.65	139.95	132.66	1,954
2022-08-10	135.75	137.88	133.90	137.63	130.46	12,444
2022-08-09	137.83	139.20	135.95	136.85	129.72	1,974
2022-08-08	136.25	137.78	133.40	137.78	130.60	2,100
2022-08-05	140.98	143.80	135.00	135.13	128.09	5,343
2022-08-04	134.95	141.65	134.95	141.60	134.23	4,063
2022-08-03	132.90	138.70	130.15	133.78	126.81	36,054
2022-08-02	134.65	134.65	130.45	133.50	126.55	8,719
2022-08-01	135.33	136.35	133.55	135.70	128.63	3,783
2022-07-29	135.25	136.68	135.25	136.68	129.56	1,736
2022-07-28	130.88	134.50	130.60	133.68	126.72	1,128
2022-07-27	132.75	132.75	129.80	130.45	123.66	8,536
2022-07-26	136.55	136.55	133.35	133.80	126.83	3,431
2022-07-25	139.53	140.25	136.60	137.73	130.55	8,915
2022-07-22	139.90	142.50	138.95	142.18	134.77	2,899
2022-07-21	132.00	140.40	131.40	139.33	132.07	6,469
2022-07-20	132.10	135.30	132.10	133.50	126.55	2,946
2022-07-19	132.33	132.85	129.40	131.90	125.03	3,836
2022-07-18	131.75	133.15	131.75	131.75	124.89	496
2022-07-15	130.82	131.80	130.82	131.43	124.58	456
2022-07-14	131.35	132.65	128.88	128.88	122.16	2,534

← NewerPage 18 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.