DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	134.55	136.45	133.75	134.30	126.19	12,335
2022-04-12	137.33	137.40	132.30	133.85	125.77	20,248
2022-04-11	139.88	141.45	138.30	138.35	129.99	9,531
2022-04-08	143.68	143.90	138.20	140.08	131.61	11,690
2022-04-07	145.63	146.50	141.25	142.65	134.03	10,574
2022-04-06	148.33	149.80	144.90	146.40	137.56	20,569
2022-04-05	146.65	150.15	145.85	147.40	138.50	60,154
2022-04-04	146.23	147.50	144.50	145.88	137.06	22,169
2022-04-01	142.00	146.00	140.60	144.55	135.82	10,314
2022-03-31	142.65	143.40	141.20	142.23	133.63	12,140
2022-03-30	140.10	142.20	138.35	142.20	133.61	6,275
2022-03-29	131.75	142.05	131.50	139.80	131.36	45,072
2022-03-28	129.90	132.00	128.45	131.03	123.11	7,946
2022-03-25	129.13	132.50	128.05	128.13	120.39	8,051
2022-03-24	130.70	131.05	128.85	130.30	122.43	7,640
2022-03-23	133.65	135.25	129.90	130.53	122.64	16,946
2022-03-22	132.33	132.65	129.65	132.20	124.22	20,574
2022-03-21	136.95	137.05	132.20	133.28	125.23	27,898
2022-03-18	137.63	138.19	135.40	137.65	129.34	11,719
2022-03-17	138.50	140.00	133.75	137.30	129.01	37,767
2022-03-16	126.78	128.25	125.90	127.30	119.61	19,298
2022-03-15	126.20	126.95	123.80	124.55	117.03	6,586
2022-03-14	122.95	127.80	121.00	127.00	119.33	15,370
2022-03-11	121.50	122.85	117.10	121.35	114.02	19,104
2022-03-10	125.28	126.90	120.60	121.08	113.76	19,998
2022-03-09	124.45	126.20	121.75	124.55	117.03	9,812
2022-03-08	127.78	128.05	121.10	123.23	115.78	23,034
2022-03-07	124.05	129.70	123.55	128.08	120.34	6,191
2022-03-04	128.53	130.05	125.05	125.08	117.52	7,984
2022-03-03	128.64	131.95	128.64	129.13	121.33	5,906
2022-03-02	130.23	133.15	127.95	129.88	122.03	24,048
2022-03-01	133.50	134.50	127.80	133.40	125.34	10,928
2022-02-28	129.00	134.20	129.00	133.28	125.23	10,289
2022-02-25	130.05	130.45	126.00	127.58	119.87	7,747
2022-02-24	119.75	129.80	119.55	129.75	121.91	22,517
2022-02-23	121.08	126.75	120.65	126.45	118.81	9,219
2022-02-22	116.20	122.20	116.20	121.20	113.88	12,345
2022-02-21	118.13	119.00	115.65	116.78	109.72	7,675
2022-02-18	120.55	120.55	117.30	118.98	111.79	15,182
2022-02-17	122.23	124.45	120.70	120.88	113.57	8,027
2022-02-16	122.20	123.45	120.80	121.85	114.49	9,796
2022-02-15	119.75	122.30	119.75	121.95	114.58	13,334
2022-02-14	121.68	121.85	118.00	120.30	113.03	17,657
2022-02-11	125.35	125.35	122.25	124.35	116.84	13,842
2022-02-10	127.25	128.05	125.00	126.53	118.88	18,302
2022-02-09	126.10	128.30	125.85	127.00	119.33	16,862
2022-02-08	126.40	127.40	123.35	124.13	116.63	11,895
2022-02-07	132.10	132.10	125.90	126.55	118.91	81,455
2022-02-04	133.83	134.85	131.55	132.45	124.45	11,340
2022-02-03	138.43	139.50	132.75	132.75	124.73	12,830
2022-02-02	137.55	139.65	137.55	138.55	130.18	9,605
2022-02-01	137.13	139.50	136.60	137.45	129.15	7,638
2022-01-31	136.18	137.25	135.35	136.38	128.14	8,309
2022-01-28	134.85	135.65	133.40	134.43	126.31	12,242
2022-01-27	133.35	135.50	131.50	135.28	127.10	18,818
2022-01-26	134.15	136.25	133.40	135.80	127.60	5,599
2022-01-25	134.23	135.45	131.10	133.85	125.77	9,883
2022-01-24	142.40	142.50	133.80	135.78	127.57	28,304
2022-01-21	145.65	146.20	141.65	142.75	134.13	20,191
2022-01-20	145.45	147.75	144.30	146.93	138.05	25,642

← NewerPage 20 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.