DiaSorin SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	76.620	78.760	76.620	78.760	78.760	0
2026-10-19	76.840	76.840	76.620	76.840	76.840	0
2026-10-16	77.370	77.370	76.620	77.370	77.370	0
2026-10-15	78.250	78.760	77.140	77.420	77.420	3,547
2026-10-14	78.540	78.780	77.860	78.480	78.480	2,662
2026-10-13	77.600	78.300	77.460	78.080	78.080	1,278
2026-10-12	77.680	78.120	77.680	77.820	77.820	1,002
2026-10-09	76.720	77.500	76.720	77.040	77.040	1,736
2026-10-08	76.410	76.800	74.920	75.080	75.080	4,537
2026-10-07	77.720	78.820	76.560	77.290	77.290	3,041
2026-10-06	77.140	79.420	77.140	77.140	77.140	4,509
2026-10-05	75.080	76.680	75.080	75.960	75.960	2,760
2026-10-02	74.400	74.900	71.820	74.530	74.530	1,842
2026-10-01	75.940	75.940	73.260	73.480	73.480	2,992
2026-09-30	78.710	79.200	76.860	76.930	76.930	2,169
2026-09-29	79.270	79.460	77.710	78.240	78.240	2,987
2026-09-28	78.470	80.000	76.880	79.240	79.240	4,120
2026-09-25	78.360	78.800	77.980	78.670	78.670	1,869
2026-09-24	78.180	79.620	78.180	79.070	79.070	9,516
2026-09-23	76.750	77.860	74.940	77.140	77.140	4,662
2026-09-22	76.950	77.510	75.320	76.180	76.180	5,554
2026-09-21	77.330	78.260	76.520	77.720	77.720	6,724
2026-09-18	76.490	78.560	76.320	77.180	77.180	56,417
2026-09-17	75.230	76.640	74.940	76.030	76.030	6,767
2026-09-16	73.890	75.320	73.680	74.790	74.790	5,523
2026-09-15	74.190	74.280	73.180	74.180	74.180	5,819
2026-09-14	73.830	75.000	73.700	73.900	73.900	8,280
2026-09-11	73.800	73.800	72.740	72.740	72.740	1,838
2026-09-10	73.780	74.700	73.320	73.780	73.780	2,277
2026-09-09	73.310	75.060	73.000	74.190	74.190	4,254
2026-09-08	74.220	74.320	73.400	74.000	74.000	4,283
2026-09-07	75.060	75.060	73.640	74.040	74.040	8,832
2026-09-04	76.180	77.180	75.360	75.800	75.800	5,839
2026-09-03	76.470	77.100	75.660	76.960	76.960	9,217
2026-09-02	74.700	76.640	74.100	76.640	76.640	7,935
2026-09-01	76.180	77.400	75.840	75.840	75.840	17,169
2026-08-28	76.100	77.500	76.100	76.100	76.100	11,386
2026-08-27	75.090	76.980	74.780	76.740	76.740	9,872
2026-08-26	75.610	76.120	75.060	75.660	75.660	9,243
2026-08-25	75.220	75.960	74.940	75.960	75.960	4,831
2026-08-24	75.000	76.060	75.000	75.480	75.480	8,303
2026-08-21	74.460	75.200	74.240	74.400	74.400	8,667
2026-08-20	73.740	74.720	73.740	74.610	74.610	4,206
2026-08-19	74.060	74.060	72.800	73.470	73.470	9,128
2026-08-18	74.450	74.600	73.580	73.780	73.780	3,947
2026-08-17	74.420	74.520	73.840	74.500	74.500	9,434
2026-08-14	74.900	75.300	74.380	75.120	75.120	5,202
2026-08-13	73.800	74.900	73.540	74.210	74.210	13,608
2026-08-12	74.540	74.540	73.240	74.040	74.040	44,579
2026-08-11	76.150	76.580	75.460	76.580	76.580	13,947
2026-08-10	75.580	76.280	74.640	76.280	76.280	8,037
2026-08-07	75.000	76.240	74.600	75.610	75.610	18,106
2026-08-06	74.810	74.840	73.900	74.750	74.750	10,068
2026-08-05	74.400	75.000	73.900	74.400	74.400	18,497
2026-08-04	73.710	75.420	73.440	74.500	74.500	13,165
2026-08-03	72.180	76.460	72.180	75.160	75.160	43,594
2026-07-31	69.390	72.720	68.800	72.050	72.050	35,739
2026-07-30	70.440	71.320	68.820	69.010	69.010	16,606
2026-07-29	70.040	71.460	70.040	71.130	71.130	14,725
2026-07-28	64.380	70.620	63.020	70.620	70.620	35,707

Page 1 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.