DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	142.35	146.85	140.05	146.35	137.51	17,045
2022-01-18	148.05	148.05	143.35	144.60	135.87	15,824
2022-01-17	146.18	149.85	144.40	149.65	140.61	27,056
2022-01-14	147.53	149.05	145.50	145.65	136.85	23,779
2022-01-13	154.48	154.65	147.35	147.75	138.83	24,858
2022-01-12	150.70	156.30	150.70	155.75	146.34	15,831
2022-01-11	149.65	153.00	148.30	150.45	141.36	20,772
2022-01-10	155.73	155.80	148.05	148.08	139.13	19,832
2022-01-07	155.88	157.50	154.45	154.70	145.36	18,672
2022-01-06	158.95	159.80	155.00	156.08	146.65	13,504
2022-01-05	158.63	161.50	158.20	161.35	151.60	34,337
2022-01-04	163.85	163.85	158.95	160.45	150.76	25,998
2021-12-31	167.55	167.55	167.55	167.55	157.43	0
2021-12-30	165.00	168.05	165.00	167.55	157.43	11,513
2021-12-29	166.43	167.15	164.00	164.38	154.45	13,993
2021-12-24	161.38	161.38	161.38	161.38	151.63	0
2021-12-23	161.90	162.55	160.40	161.38	151.63	8,315
2021-12-22	160.40	162.20	159.70	160.18	150.50	11,088
2021-12-21	160.50	162.50	159.15	160.55	150.85	13,361
2021-12-20	159.25	163.70	159.00	161.53	151.77	35,402
2021-12-17	163.85	165.20	154.00	158.88	149.28	84,913
2021-12-16	182.08	182.65	175.75	179.13	168.31	31,330
2021-12-15	176.28	181.00	176.15	180.73	169.81	9,417
2021-12-14	180.45	180.45	175.20	175.50	164.90	7,998
2021-12-13	180.83	183.60	177.40	181.53	170.56	10,667
2021-12-10	179.45	183.50	177.50	180.58	169.67	12,179
2021-12-09	175.83	178.40	175.05	176.88	166.19	5,587
2021-12-08	176.75	181.10	174.75	175.50	164.90	12,691
2021-12-07	173.65	177.00	173.45	175.93	165.30	14,453
2021-12-06	177.70	177.70	172.15	172.85	162.41	21,715
2021-12-03	177.28	177.28	177.28	177.28	166.57	37,312
2021-12-02	183.13	183.60	176.70	177.48	166.76	19,063
2021-12-01	188.90	188.95	182.00	183.20	172.13	14,849
2021-11-30	186.73	192.50	186.60	188.50	177.11	34,481
2021-11-29	189.15	189.70	180.50	185.83	174.60	28,121
2021-11-26	184.00	194.25	184.00	187.58	176.25	58,553
2021-11-25	178.45	181.60	176.85	178.08	167.32	17,207
2021-11-24	179.90	180.45	174.75	177.73	166.99	15,776
2021-11-23	182.50	182.50	178.00	179.85	168.99	35,683
2021-11-22	190.13	190.65	183.50	184.40	173.26	26,256
2021-11-19	184.23	192.55	183.35	189.00	177.58	18,366
2021-11-18	183.70	186.85	182.80	186.35	175.09	34,419
2021-11-17	189.73	191.85	182.55	183.58	172.49	23,239
2021-11-16	189.45	192.35	186.65	192.10	180.50	8,251
2021-11-15	188.08	189.10	186.70	187.73	176.39	4,298
2021-11-12	185.58	190.20	184.85	186.85	175.56	21,144
2021-11-11	183.75	186.75	181.55	184.88	173.71	8,654
2021-11-10	182.90	184.75	179.30	183.80	172.70	11,134
2021-11-09	184.95	185.30	182.40	182.90	171.85	16,137
2021-11-08	182.85	187.00	182.85	183.25	172.18	16,805
2021-11-05	193.38	196.00	181.60	183.20	172.13	34,866
2021-11-04	195.25	195.45	190.00	191.83	180.24	14,480
2021-11-03	197.83	204.20	193.30	193.65	181.95	18,403
2021-11-02	196.70	198.45	196.10	197.20	185.29	7,799
2021-11-01	195.00	198.20	195.00	197.33	185.41	7,458
2021-10-29	194.85	197.70	192.50	197.15	185.24	21,599
2021-10-28	188.00	197.15	188.00	195.18	183.39	20,889
2021-10-27	190.73	192.20	186.35	187.28	175.96	18,874
2021-10-26	191.30	192.75	187.70	191.08	179.53	14,667
2021-10-25	188.80	191.65	188.80	191.08	179.53	10,107

← NewerPage 21 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.