Iren S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 1.945 | 1.966 | 1.945 | 1.945 | 1.756 | 94 |
| 2024-09-03 | 1.952 | 1.952 | 1.952 | 1.952 | 1.763 | 0 |
| 2024-09-02 | 1.954 | 1.954 | 1.943 | 1.952 | 1.763 | 179 |
| 2024-08-30 | 1.943 | 1.952 | 1.943 | 1.952 | 1.762 | 13,819 |
| 2024-08-29 | 1.948 | 1.962 | 1.941 | 1.958 | 1.768 | 25,919 |
| 2024-08-28 | 1.933 | 1.955 | 1.933 | 1.954 | 1.764 | 5,634 |
| 2024-08-27 | 1.925 | 1.927 | 1.920 | 1.925 | 1.738 | 4,644 |
| 2024-08-23 | 1.910 | 1.933 | 1.873 | 1.932 | 1.745 | 2,456 |
| 2024-08-22 | 1.910 | 1.912 | 1.876 | 1.906 | 1.721 | 1,966 |
| 2024-08-21 | 1.901 | 1.921 | 1.895 | 1.913 | 1.727 | 3,340 |
| 2024-08-20 | 1.901 | 1.914 | 1.895 | 1.904 | 1.719 | 1,036 |
| 2024-08-19 | 1.867 | 1.907 | 1.840 | 1.907 | 1.722 | 9,126 |
| 2024-08-16 | 1.862 | 1.879 | 1.862 | 1.866 | 1.685 | 2,903 |
| 2024-08-15 | 1.865 | 1.865 | 1.865 | 1.865 | 1.684 | 0 |
| 2024-08-14 | 1.869 | 1.870 | 1.859 | 1.859 | 1.679 | 21 |
| 2024-08-13 | 1.848 | 1.863 | 1.848 | 1.851 | 1.671 | 3,007 |
| 2024-08-12 | 1.841 | 1.850 | 1.841 | 1.845 | 1.666 | 6,451 |
| 2024-08-09 | 1.828 | 1.847 | 1.828 | 1.840 | 1.661 | 16,203 |
| 2024-08-08 | 1.828 | 1.838 | 1.815 | 1.838 | 1.659 | 608 |
| 2024-08-07 | 1.816 | 1.839 | 1.812 | 1.819 | 1.643 | 7,959 |
| 2024-08-06 | 1.790 | 1.807 | 1.777 | 1.803 | 1.628 | 3,099 |
| 2024-08-05 | 1.802 | 1.802 | 1.752 | 1.771 | 1.599 | 34,528 |
| 2024-08-02 | 1.828 | 1.865 | 1.807 | 1.832 | 1.654 | 44,982 |
| 2024-08-01 | 1.867 | 1.867 | 1.840 | 1.846 | 1.667 | 2,971 |
| 2024-07-31 | 1.902 | 1.902 | 1.885 | 1.902 | 1.717 | 17,313 |
| 2024-07-30 | 1.910 | 1.912 | 1.877 | 1.902 | 1.717 | 22,304 |
| 2024-07-29 | 1.932 | 1.983 | 1.914 | 1.914 | 1.728 | 1,646 |
| 2024-07-26 | 1.923 | 1.928 | 1.904 | 1.922 | 1.736 | 6,303 |
| 2024-07-25 | 1.916 | 1.939 | 1.894 | 1.935 | 1.747 | 1,408 |
| 2024-07-24 | 1.918 | 1.922 | 1.918 | 1.922 | 1.736 | 38 |
| 2024-07-23 | 1.899 | 1.899 | 1.899 | 1.899 | 1.715 | 0 |
| 2024-07-22 | 1.896 | 1.901 | 1.884 | 1.901 | 1.716 | 18,232 |
| 2024-07-19 | 1.985 | 1.995 | 1.974 | 1.983 | 1.683 | 8,842 |
| 2024-07-18 | 1.989 | 1.992 | 1.966 | 1.985 | 1.685 | 1,257 |
| 2024-07-17 | 1.965 | 1.985 | 1.953 | 1.972 | 1.674 | 2,005,800 |
| 2024-07-16 | 1.966 | 1.976 | 1.953 | 1.960 | 1.663 | 2,326 |
| 2024-07-15 | 2.005 | 2.010 | 1.960 | 1.995 | 1.693 | 82,230 |
| 2024-07-12 | 2.008 | 2.034 | 1.994 | 2.020 | 1.715 | 2,394 |
| 2024-07-11 | 1.997 | 2.028 | 1.990 | 2.028 | 1.721 | 2,314 |
| 2024-07-10 | 1.996 | 2.006 | 1.996 | 2.000 | 1.698 | 217 |
| 2024-07-09 | 1.973 | 1.990 | 1.967 | 1.979 | 1.680 | 2,338,823 |
| 2024-07-08 | 1.995 | 2.012 | 1.971 | 1.993 | 1.692 | 142,603 |
| 2024-07-05 | 1.979 | 2.002 | 1.979 | 1.979 | 1.680 | 930 |
| 2024-07-04 | 1.960 | 1.972 | 1.955 | 1.956 | 1.660 | 408 |
| 2024-07-03 | 1.934 | 1.958 | 1.934 | 1.958 | 1.662 | 6,001,962 |
| 2024-07-02 | 1.944 | 1.944 | 1.912 | 1.912 | 1.623 | 3,267 |
| 2024-07-01 | 1.953 | 1.989 | 1.953 | 1.976 | 1.677 | 537 |
| 2024-06-28 | 1.971 | 1.971 | 1.939 | 1.970 | 1.672 | 2,051 |
| 2024-06-27 | 1.975 | 1.990 | 1.964 | 1.972 | 1.674 | 2,637 |
| 2024-06-26 | 1.981 | 1.986 | 1.957 | 1.967 | 1.670 | 5,138 |
| 2024-06-25 | 1.963 | 2.000 | 1.963 | 1.993 | 1.692 | 2,440 |
| 2024-06-24 | 1.941 | 1.967 | 1.925 | 1.962 | 1.665 | 6,531 |
| 2024-06-21 | 1.926 | 1.951 | 1.921 | 1.945 | 1.651 | 6,567 |
| 2024-06-20 | 1.919 | 1.945 | 1.919 | 1.919 | 1.629 | 2,488 |
| 2024-06-19 | 1.894 | 1.910 | 1.894 | 1.901 | 1.613 | 1,055 |
| 2024-06-18 | 1.872 | 1.893 | 1.872 | 1.872 | 1.589 | 5,696 |
| 2024-06-17 | 1.866 | 1.868 | 1.860 | 1.864 | 1.582 | 2,646 |
| 2024-06-14 | 1.838 | 1.838 | 1.838 | 1.838 | 1.560 | 0 |
| 2024-06-13 | 1.883 | 1.883 | 1.883 | 1.883 | 1.598 | 0 |
| 2024-06-12 | 1.878 | 1.901 | 1.876 | 1.901 | 1.613 | 572 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1386 EUR |
| 2025-06-23 | 0.1283 EUR |
| 2024-07-22 | 0.1188 EUR |
| 2023-06-19 | 0.1100 EUR |
| 2022-07-18 | 0.1050 EUR |
| 2021-06-21 | 0.0950 EUR |
| 2020-06-22 | 0.0925 EUR |
| 2019-06-24 | 0.0840 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.