Racing Force S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4.770 | 4.770 | 4.770 | 4.770 | 4.405 | 1 |
| 2022-10-24 | 4.775 | 4.870 | 4.770 | 4.770 | 4.405 | 331 |
| 2022-10-21 | 4.775 | 4.775 | 4.770 | 4.770 | 4.405 | 26 |
| 2022-10-20 | 4.870 | 4.870 | 4.770 | 4.770 | 4.405 | 27 |
| 2022-10-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.479 | 55 |
| 2022-10-18 | 4.700 | 4.800 | 4.700 | 4.800 | 4.433 | 31 |
| 2022-10-17 | 4.700 | 4.820 | 4.680 | 4.680 | 4.322 | 584 |
| 2022-10-14 | 4.720 | 4.770 | 4.700 | 4.700 | 4.340 | 211 |
| 2022-10-13 | 4.625 | 4.720 | 4.625 | 4.720 | 4.359 | 260 |
| 2022-10-12 | 4.570 | 4.630 | 4.570 | 4.630 | 4.276 | 249 |
| 2022-10-11 | 4.570 | 4.570 | 4.570 | 4.570 | 4.220 | 1 |
| 2022-10-10 | 4.570 | 4.570 | 4.570 | 4.570 | 4.220 | 1 |
| 2022-10-07 | 4.570 | 4.570 | 4.570 | 4.570 | 4.220 | 1 |
| 2022-10-06 | 4.620 | 4.620 | 4.400 | 4.570 | 4.220 | 1,272 |
| 2022-10-05 | 4.600 | 4.665 | 4.600 | 4.665 | 4.308 | 21 |
| 2022-10-04 | 4.660 | 4.690 | 4.450 | 4.600 | 4.248 | 12,916 |
| 2022-10-03 | 4.385 | 4.385 | 4.350 | 4.350 | 4.017 | 441 |
| 2022-09-30 | 4.530 | 4.530 | 4.300 | 4.380 | 4.045 | 1,456 |
| 2022-09-29 | 4.205 | 4.570 | 4.205 | 4.570 | 4.220 | 2,599 |
| 2022-09-28 | 4.110 | 4.200 | 4.110 | 4.200 | 3.879 | 120 |
← NewerPage 18 of 18 · 1,040 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0950 EUR |
| 2025-05-12 | 0.0900 EUR |
| 2024-05-13 | 0.0900 EUR |
| 2023-05-15 | 0.0900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.