Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.650 | 3.650 | 3.635 | 3.635 | 3.393 | 134 |
| 2024-09-04 | 3.630 | 3.630 | 3.630 | 3.630 | 3.388 | 0 |
| 2024-09-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.416 | 0 |
| 2024-09-02 | 3.788 | 3.788 | 3.788 | 3.788 | 3.535 | 0 |
| 2024-08-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.565 | 0 |
| 2024-08-29 | 3.733 | 3.733 | 3.733 | 3.733 | 3.484 | 0 |
| 2024-08-28 | 3.728 | 3.728 | 3.728 | 3.728 | 3.479 | 0 |
| 2024-08-27 | 3.748 | 3.748 | 3.748 | 3.748 | 3.498 | 0 |
| 2024-08-23 | 3.783 | 3.783 | 3.783 | 3.783 | 3.530 | 0 |
| 2024-08-22 | 3.768 | 3.768 | 3.768 | 3.768 | 3.516 | 0 |
| 2024-08-21 | 3.758 | 3.758 | 3.758 | 3.758 | 3.507 | 0 |
| 2024-08-20 | 3.695 | 3.695 | 3.695 | 3.695 | 3.449 | 0 |
| 2024-08-19 | 3.738 | 3.738 | 3.738 | 3.738 | 3.488 | 0 |
| 2024-08-16 | 3.758 | 3.758 | 3.758 | 3.758 | 3.507 | 0 |
| 2024-08-15 | 3.665 | 3.665 | 3.665 | 3.665 | 3.421 | 0 |
| 2024-08-14 | 3.655 | 3.655 | 3.655 | 3.655 | 3.411 | 0 |
| 2024-08-13 | 3.588 | 3.588 | 3.588 | 3.588 | 3.348 | 0 |
| 2024-08-12 | 3.573 | 3.573 | 3.573 | 3.573 | 3.334 | 0 |
| 2024-08-09 | 3.593 | 3.593 | 3.593 | 3.593 | 3.353 | 0 |
| 2024-08-08 | 3.558 | 3.558 | 3.558 | 3.558 | 3.320 | 0 |
| 2024-08-07 | 3.615 | 3.615 | 3.615 | 3.615 | 3.374 | 0 |
| 2024-08-06 | 3.610 | 3.610 | 3.580 | 3.610 | 3.369 | 2 |
| 2024-08-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.388 | 0 |
| 2024-08-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.435 | 0 |
| 2024-08-01 | 3.733 | 3.733 | 3.733 | 3.733 | 3.484 | 0 |
| 2024-07-31 | 3.743 | 3.743 | 3.743 | 3.743 | 3.493 | 0 |
| 2024-07-30 | 3.923 | 3.923 | 3.923 | 3.923 | 3.661 | 0 |
| 2024-07-29 | 4.025 | 4.025 | 3.933 | 3.933 | 3.670 | 1,716 |
| 2024-07-26 | 4.045 | 4.045 | 4.045 | 4.045 | 3.775 | 0 |
| 2024-07-25 | 4.105 | 4.105 | 4.045 | 4.090 | 3.817 | 1,613 |
| 2024-07-24 | 4.210 | 4.210 | 4.210 | 4.210 | 3.929 | 0 |
| 2024-07-23 | 4.250 | 4.250 | 4.220 | 4.250 | 3.967 | 1,365 |
| 2024-07-22 | 4.285 | 4.285 | 4.285 | 4.285 | 3.999 | 0 |
| 2024-07-19 | 4.118 | 4.118 | 4.118 | 4.118 | 3.843 | 0 |
| 2024-07-18 | 4.095 | 4.095 | 4.095 | 4.095 | 3.822 | 0 |
| 2024-07-17 | 4.040 | 4.040 | 4.040 | 4.040 | 3.771 | 0 |
| 2024-07-16 | 3.968 | 3.968 | 3.968 | 3.968 | 3.703 | 0 |
| 2024-07-15 | 3.885 | 3.885 | 3.885 | 3.885 | 3.626 | 0 |
| 2024-07-12 | 3.880 | 3.880 | 3.880 | 3.880 | 3.621 | 0 |
| 2024-07-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.603 | 0 |
| 2024-07-10 | 3.885 | 3.885 | 3.885 | 3.885 | 3.626 | 0 |
| 2024-07-09 | 3.895 | 3.895 | 3.895 | 3.895 | 3.635 | 0 |
| 2024-07-08 | 3.895 | 3.895 | 3.895 | 3.895 | 3.635 | 0 |
| 2024-07-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.565 | 0 |
| 2024-07-04 | 3.788 | 3.788 | 3.788 | 3.788 | 3.535 | 0 |
| 2024-07-03 | 3.800 | 3.820 | 3.770 | 3.805 | 3.551 | 970 |
| 2024-07-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.565 | 0 |
| 2024-07-01 | 3.855 | 3.890 | 3.855 | 3.855 | 3.598 | 4 |
| 2024-06-28 | 3.685 | 3.685 | 3.685 | 3.685 | 3.439 | 0 |
| 2024-06-27 | 3.718 | 3.718 | 3.718 | 3.718 | 3.470 | 0 |
| 2024-06-26 | 3.685 | 3.685 | 3.685 | 3.685 | 3.439 | 0 |
| 2024-06-25 | 3.703 | 3.703 | 3.675 | 3.703 | 3.456 | 1,891 |
| 2024-06-24 | 3.733 | 3.733 | 3.733 | 3.733 | 3.484 | 0 |
| 2024-06-21 | 3.605 | 3.605 | 3.605 | 3.605 | 3.365 | 0 |
| 2024-06-20 | 3.660 | 3.665 | 3.660 | 3.665 | 3.421 | 418 |
| 2024-06-19 | 3.660 | 3.660 | 3.625 | 3.630 | 3.388 | 1,764 |
| 2024-06-18 | 3.695 | 3.695 | 3.695 | 3.695 | 3.449 | 0 |
| 2024-06-17 | 3.725 | 3.788 | 3.725 | 3.788 | 3.535 | 1,855 |
| 2024-06-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.229 | 0 |
| 2024-06-13 | 3.605 | 3.625 | 3.565 | 3.568 | 3.330 | 4,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.2500 EUR |
| 2025-04-28 | 0.2000 EUR |
| 2024-04-29 | 0.1400 EUR |
| 2020-05-04 | 0.1300 EUR |
| 2019-05-06 | 0.1300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.