DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	129.75	132.20	128.10	131.38	124.53	3,628
2022-07-12	135.93	136.90	130.05	130.05	123.28	9,028
2022-07-11	134.50	136.75	133.95	135.88	128.80	27,263
2022-07-08	135.48	137.25	133.80	136.08	128.99	1,091
2022-07-07	135.10	135.30	132.30	133.88	126.90	13,364
2022-07-06	133.05	134.65	130.70	134.30	127.31	1,107
2022-07-05	130.90	133.50	129.30	132.55	125.65	3,626
2022-07-04	127.55	131.60	127.35	130.35	123.56	11,175
2022-07-01	124.60	127.10	124.60	126.00	119.44	8,323
2022-06-30	124.20	126.45	124.20	125.60	119.06	5,717
2022-06-29	125.50	125.50	123.30	125.10	118.59	5,779
2022-06-28	127.70	128.05	125.63	126.95	120.34	16,947
2022-06-27	127.83	128.45	126.20	128.45	121.76	3,749
2022-06-24	124.55	129.00	123.30	128.70	122.00	2,533
2022-06-23	117.23	126.20	115.60	125.05	118.54	8,808
2022-06-22	117.20	118.18	114.30	118.18	112.02	7,303
2022-06-21	116.93	117.95	116.93	116.93	110.84	1,043
2022-06-20	119.50	119.50	116.70	116.88	110.79	4,919
2022-06-17	115.00	119.90	115.00	119.08	112.88	7,183
2022-06-16	115.50	115.50	113.00	115.45	109.44	5,810
2022-06-15	114.90	116.90	114.90	116.35	110.29	9,485
2022-06-14	115.00	115.00	112.10	113.08	107.19	3,463
2022-06-13	114.85	116.85	114.00	116.35	110.29	6,167
2022-06-10	119.68	119.85	116.45	116.45	110.39	7,333
2022-06-09	121.25	121.25	118.75	119.58	113.35	3,742
2022-06-08	122.78	122.80	121.10	122.80	116.41	1,020
2022-06-07	121.58	122.55	119.80	122.00	115.65	2,183
2022-06-06	122.60	123.60	121.55	122.60	116.22	1,647
2022-06-01	122.70	123.00	120.20	121.68	115.34	2,986
2022-05-31	122.35	124.50	121.33	122.93	116.52	7,605
2022-05-30	122.20	124.30	122.20	123.35	116.93	6,524
2022-05-27	117.65	121.28	116.85	121.28	114.96	11,744
2022-05-26	115.35	117.40	115.35	116.85	110.77	4,411
2022-05-25	116.03	116.28	114.10	116.28	110.22	8,188
2022-05-24	115.45	117.50	115.10	116.55	110.48	10,842
2022-05-23	120.58	121.50	115.80	116.35	110.29	15,826
2022-05-20	118.58	121.00	117.65	119.43	112.21	13,316
2022-05-19	113.83	118.40	112.50	117.68	110.57	11,161
2022-05-18	118.18	118.60	114.55	115.73	108.74	11,378
2022-05-17	120.68	120.80	118.20	119.15	111.95	11,253
2022-05-16	117.50	121.95	117.50	120.13	112.87	15,184
2022-05-13	112.80	119.60	112.70	119.43	112.21	35,927
2022-05-12	113.03	114.55	106.25	112.08	105.31	73,373
2022-05-11	112.10	114.55	110.50	113.90	107.02	33,492
2022-05-10	115.78	115.85	111.35	111.50	104.77	51,299
2022-05-09	121.85	122.40	114.15	116.25	109.23	29,239
2022-05-06	119.65	122.25	115.60	120.50	113.22	59,523
2022-05-05	120.45	123.10	118.05	118.35	111.20	43,030
2022-05-04	123.65	124.05	118.85	119.45	112.24	30,816
2022-05-03	124.20	126.60	122.05	122.93	115.50	10,331
2022-04-29	123.80	126.40	123.30	125.30	117.73	16,542
2022-04-28	120.45	125.60	120.15	124.53	117.00	18,862
2022-04-27	121.05	123.90	119.65	120.65	113.36	26,569
2022-04-26	125.00	125.10	120.75	122.30	114.91	15,938
2022-04-25	124.03	126.05	122.15	125.45	117.87	9,273
2022-04-22	129.13	129.20	126.45	126.63	118.98	8,691
2022-04-21	132.38	132.80	129.50	130.83	122.92	9,151
2022-04-20	134.33	134.70	131.20	132.43	124.43	11,347
2022-04-19	132.30	134.20	128.25	133.78	125.69	37,451
2022-04-14	134.78	136.85	133.90	134.13	126.02	10,118

← NewerPage 19 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.