DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	94.360	94.360	93.140	94.360	92.612	1,195
2025-05-19	94.450	94.450	93.460	94.450	92.700	2,082
2025-05-16	95.280	96.160	95.280	95.930	92.975	1,173
2025-05-15	95.000	95.000	93.460	93.690	90.804	1,523
2025-05-14	96.430	97.040	94.530	95.020	92.093	2,045
2025-05-13	96.640	97.400	96.640	96.640	93.663	177
2025-05-12	95.820	96.710	94.740	96.710	93.731	774
2025-05-09	96.980	97.140	95.160	95.920	92.965	3,176
2025-05-08	95.440	97.220	94.320	96.610	93.634	4,234
2025-05-07	98.660	98.660	95.080	95.890	92.936	6,866
2025-05-06	99.410	100.05	98.160	98.845	95.800	2,355
2025-05-02	99.675	101.40	99.100	99.100	96.047	4,687
2025-05-01	100.08	100.08	100.08	100.08	96.992	0
2025-04-30	99.930	100.65	99.620	100.08	96.992	10,114
2025-04-29	99.480	99.480	98.740	98.985	95.936	419
2025-04-28	99.170	99.480	99.170	99.170	96.115	38
2025-04-25	99.375	99.720	98.420	99.380	96.319	440
2025-04-24	98.420	99.390	98.420	99.390	96.328	2,256
2025-04-23	97.520	98.640	97.520	97.940	94.923	46,517
2025-04-22	97.580	97.820	95.600	97.130	94.138	1,289
2025-04-17	97.360	98.380	97.360	98.215	95.190	728
2025-04-16	96.800	98.160	95.700	97.710	94.700	2,705
2025-04-15	96.230	97.460	96.020	97.260	94.264	5,265
2025-04-14	94.860	96.380	94.860	96.310	93.343	5,796
2025-04-11	92.750	94.940	91.740	94.130	91.230	7,216
2025-04-10	94.950	95.740	91.720	92.580	89.728	6,195
2025-04-09	92.200	92.280	90.600	90.840	88.042	3,562
2025-04-08	91.100	93.800	90.640	93.690	90.804	4,084
2025-04-07	92.520	92.520	89.430	90.690	87.896	8,107
2025-04-04	91.740	95.680	91.740	92.960	90.097	15,058
2025-04-03	91.350	91.780	90.240	91.780	88.953	6,910
2025-04-02	91.450	91.450	90.100	90.650	87.858	9,784
2025-04-01	92.380	92.380	91.010	91.520	88.701	8,932
2025-03-31	92.780	92.780	90.880	91.780	88.953	12,273
2025-03-28	93.480	94.460	93.320	94.330	91.424	8,441
2025-03-27	93.980	94.940	93.560	94.340	91.434	7,891
2025-03-26	94.890	94.890	93.820	94.590	91.676	5,854
2025-03-25	95.580	95.760	95.000	95.540	92.597	7,033
2025-03-24	95.250	96.000	94.300	95.380	92.442	4,504
2025-03-21	94.740	95.020	93.320	94.770	91.851	7,306
2025-03-20	95.520	97.420	94.560	94.880	91.957	9,354
2025-03-19	95.800	95.800	95.140	95.630	92.684	17,558
2025-03-18	95.420	96.740	95.420	95.880	92.927	10,286
2025-03-17	95.220	97.360	93.760	95.180	92.248	22,237
2025-03-14	99.260	99.640	93.380	95.270	92.335	17,699
2025-03-13	99.355	99.480	97.740	98.835	95.791	28,810
2025-03-12	99.420	99.860	98.120	98.645	95.606	4,435
2025-03-11	99.485	101.05	98.960	99.445	96.382	5,132
2025-03-10	96.620	101.20	96.620	100.40	97.303	12,951
2025-03-07	95.510	96.600	94.180	95.960	93.004	13,243
2025-03-06	98.650	98.720	95.000	95.500	92.558	10,982
2025-03-05	100.25	100.45	98.120	98.990	95.941	10,254
2025-03-04	99.950	101.30	99.340	100.05	96.968	14,495
2025-03-03	101.26	101.60	99.520	100.15	97.065	7,874
2025-02-28	100.69	101.45	100.15	101.04	97.928	1,838
2025-02-27	100.80	100.80	99.460	100.10	97.012	6,303
2025-02-26	101.05	101.50	100.40	100.62	97.521	2,931
2025-02-25	101.99	102.75	100.27	100.27	97.181	6,643
2025-02-24	99.365	102.55	99.340	102.48	99.318	12,759
2025-02-21	99.465	100.20	99.190	99.420	96.358	8,352

← NewerPage 7 of 22 · 1,266 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.