DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	99.990	100.15	99.020	99.550	96.484	15,463
2025-02-19	99.720	100.65	99.080	99.445	96.382	10,012
2025-02-18	100.35	100.35	99.390	99.390	96.328	7,644
2025-02-17	100.65	100.65	99.580	99.770	96.697	8,175
2025-02-14	100.45	101.15	99.680	100.45	97.351	7,648
2025-02-13	99.385	100.40	98.900	99.925	96.847	12,850
2025-02-12	99.660	101.30	98.605	98.605	95.568	10,709
2025-02-11	99.200	100.40	98.780	99.650	96.580	9,106
2025-02-10	101.09	101.10	99.380	99.780	96.706	10,190
2025-02-07	102.48	102.75	100.35	101.14	98.025	4,471
2025-02-06	102.70	103.30	101.85	102.80	99.633	2,559
2025-02-05	102.45	103.10	101.85	102.53	99.367	7,674
2025-02-04	103.15	103.73	102.80	103.73	100.53	4,961
2025-02-03	103.63	104.05	101.50	104.05	100.84	2,770
2025-01-31	104.63	105.10	103.60	104.65	101.43	8,000
2025-01-30	104.35	104.95	103.30	104.95	101.72	4,920
2025-01-29	106.85	106.85	104.20	104.65	101.43	2,596
2025-01-28	106.20	107.40	106.20	107.10	103.80	49,071
2025-01-27	104.50	106.20	104.50	105.60	102.35	3,383
2025-01-24	106.00	106.00	102.95	104.25	101.04	6,282
2025-01-23	105.53	106.85	105.15	106.70	103.41	3,524
2025-01-22	105.10	106.90	105.10	106.45	103.17	18,978
2025-01-21	103.10	104.70	103.10	104.10	100.89	11,150
2025-01-20	101.76	101.85	100.05	101.69	98.553	7,758
2025-01-17	101.03	102.45	99.980	101.93	98.790	10,944
2025-01-16	101.34	102.85	100.50	100.67	97.569	22,633
2025-01-15	100.35	102.50	100.35	101.64	98.504	41,381
2025-01-14	101.42	101.75	99.680	100.60	97.496	13,296
2025-01-13	102.04	102.50	101.00	101.73	98.596	44,103
2025-01-10	103.28	104.25	102.00	102.30	99.149	3,141
2025-01-09	102.65	104.00	102.50	103.83	100.63	3,994
2025-01-08	102.30	104.10	101.30	102.03	98.887	11,542
2025-01-07	101.40	103.15	101.40	102.58	99.415	8,638
2025-01-06	99.655	101.95	99.420	101.71	98.577	12,374
2025-01-03	99.670	100.10	99.020	99.605	96.537	3,850
2025-01-02	99.780	100.50	98.820	99.780	96.706	4,244
2024-12-31	99.585	99.585	99.585	99.585	96.517	0
2024-12-30	99.820	99.820	99.100	99.585	96.517	2,229
2024-12-27	100.05	100.05	99.260	99.305	96.246	26,285
2024-12-24	100.79	100.79	100.79	100.79	97.685	0
2024-12-23	99.420	101.00	99.420	100.50	97.399	26,796
2024-12-20	99.700	100.25	98.320	100.03	96.944	16,565
2024-12-19	100.58	101.25	99.100	99.235	96.178	9,063
2024-12-18	101.02	101.10	100.28	100.28	97.186	3,397
2024-12-17	101.34	101.40	100.15	101.21	98.092	7,980
2024-12-16	102.80	102.80	99.960	101.04	97.928	13,662
2024-12-13	101.91	102.85	101.50	101.91	98.771	5,594
2024-12-12	103.00	103.90	101.85	102.28	99.125	7,018
2024-12-11	104.20	104.20	103.00	103.88	100.68	3,846
2024-12-10	103.75	104.90	103.75	103.75	100.55	16,918
2024-12-09	103.83	103.90	102.55	103.43	100.24	6,835
2024-12-06	104.80	104.85	102.75	103.50	100.31	11,401
2024-12-05	104.25	105.20	103.70	104.43	101.21	7,512
2024-12-04	104.43	104.65	103.15	103.18	99.997	8,080
2024-12-03	105.10	105.10	103.90	104.80	101.57	9,192
2024-12-02	105.43	105.70	103.85	104.58	101.35	6,224
2024-11-29	106.15	106.25	105.35	106.03	102.76	3,086
2024-11-28	106.60	107.30	105.60	106.10	102.83	5,701
2024-11-27	106.88	107.60	106.45	107.28	103.97	6,125
2024-11-26	105.10	107.50	104.65	106.80	103.51	7,880

← NewerPage 8 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.