Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.685 | 3.685 | 3.685 | 3.685 | 3.439 | 0 |
| 2024-06-11 | 3.703 | 3.703 | 3.703 | 3.703 | 3.456 | 0 |
| 2024-06-10 | 3.753 | 3.753 | 3.753 | 3.753 | 3.502 | 0 |
| 2024-06-07 | 3.768 | 3.768 | 3.768 | 3.768 | 3.516 | 0 |
| 2024-06-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.575 | 0 |
| 2024-06-05 | 3.748 | 3.748 | 3.748 | 3.748 | 3.498 | 0 |
| 2024-06-04 | 3.815 | 3.815 | 3.795 | 3.815 | 3.561 | 1,516 |
| 2024-06-03 | 3.875 | 3.880 | 3.860 | 3.880 | 3.621 | 550 |
| 2024-05-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.603 | 0 |
| 2024-05-30 | 3.845 | 3.845 | 3.845 | 3.845 | 3.589 | 0 |
| 2024-05-29 | 3.800 | 3.825 | 3.800 | 3.800 | 3.547 | 8 |
| 2024-05-28 | 3.855 | 3.855 | 3.855 | 3.855 | 3.598 | 0 |
| 2024-05-24 | 3.723 | 3.723 | 3.723 | 3.723 | 3.474 | 0 |
| 2024-05-23 | 3.778 | 3.778 | 3.778 | 3.778 | 3.526 | 0 |
| 2024-05-22 | 3.773 | 3.773 | 3.773 | 3.773 | 3.521 | 0 |
| 2024-05-21 | 3.845 | 3.845 | 3.805 | 3.845 | 3.589 | 236 |
| 2024-05-20 | 3.905 | 3.920 | 3.905 | 3.913 | 3.652 | 775 |
| 2024-05-17 | 3.865 | 3.865 | 3.865 | 3.865 | 3.607 | 0 |
| 2024-05-16 | 3.918 | 3.918 | 3.918 | 3.918 | 3.656 | 0 |
| 2024-05-15 | 3.960 | 3.960 | 3.948 | 3.948 | 3.684 | 56 |
| 2024-05-14 | 4.035 | 4.035 | 4.035 | 4.035 | 3.766 | 0 |
| 2024-05-13 | 3.815 | 3.815 | 3.815 | 3.815 | 3.561 | 0 |
| 2024-05-10 | 3.810 | 3.810 | 3.810 | 3.810 | 3.556 | 0 |
| 2024-05-09 | 3.738 | 3.738 | 3.738 | 3.738 | 3.488 | 0 |
| 2024-05-08 | 3.713 | 3.750 | 3.695 | 3.695 | 3.449 | 1,432 |
| 2024-05-07 | 3.763 | 3.763 | 3.763 | 3.763 | 3.512 | 0 |
| 2024-05-03 | 3.723 | 3.735 | 3.713 | 3.713 | 3.465 | 142 |
| 2024-05-02 | 3.675 | 3.753 | 3.675 | 3.753 | 3.502 | 606 |
| 2024-05-01 | 3.615 | 3.615 | 3.615 | 3.615 | 3.374 | 0 |
| 2024-04-30 | 3.615 | 3.615 | 3.615 | 3.615 | 3.374 | 0 |
| 2024-04-29 | 3.703 | 3.703 | 3.703 | 3.703 | 3.456 | 0 |
| 2024-04-26 | 3.845 | 3.845 | 3.839 | 3.845 | 3.458 | 6,457 |
| 2024-04-25 | 3.855 | 3.855 | 3.855 | 3.855 | 3.467 | 0 |
| 2024-04-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.418 | 0 |
| 2024-04-23 | 3.855 | 3.855 | 3.855 | 3.855 | 3.467 | 0 |
| 2024-04-22 | 3.763 | 3.763 | 3.763 | 3.763 | 3.384 | 0 |
| 2024-04-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.265 | 0 |
| 2024-04-18 | 3.675 | 3.675 | 3.675 | 3.675 | 3.305 | 0 |
| 2024-04-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.292 | 0 |
| 2024-04-16 | 3.665 | 3.665 | 3.665 | 3.665 | 3.296 | 0 |
| 2024-04-15 | 3.758 | 3.778 | 3.750 | 3.778 | 3.397 | 172 |
| 2024-04-12 | 3.748 | 3.748 | 3.748 | 3.748 | 3.370 | 0 |
| 2024-04-11 | 3.725 | 3.725 | 3.650 | 3.708 | 3.334 | 823 |
| 2024-04-10 | 3.773 | 3.773 | 3.773 | 3.773 | 3.393 | 0 |
| 2024-04-09 | 3.733 | 3.733 | 3.733 | 3.733 | 3.357 | 0 |
| 2024-04-08 | 4.133 | 4.133 | 4.125 | 4.133 | 3.717 | 815 |
| 2024-04-05 | 4.295 | 4.295 | 4.295 | 4.295 | 3.863 | 0 |
| 2024-04-04 | 4.075 | 4.193 | 4.075 | 4.193 | 3.770 | 26 |
| 2024-04-03 | 4.103 | 4.103 | 4.103 | 4.103 | 3.690 | 0 |
| 2024-04-02 | 3.870 | 3.870 | 3.870 | 3.870 | 3.480 | 0 |
| 2024-03-28 | 3.850 | 3.860 | 3.805 | 3.860 | 3.471 | 1,373 |
| 2024-03-27 | 3.875 | 3.875 | 3.875 | 3.875 | 3.485 | 0 |
| 2024-03-26 | 3.913 | 3.920 | 3.913 | 3.913 | 3.519 | 495 |
| 2024-03-25 | 3.923 | 3.923 | 3.923 | 3.923 | 3.528 | 0 |
| 2024-03-22 | 3.805 | 3.805 | 3.805 | 3.805 | 3.422 | 0 |
| 2024-03-21 | 3.575 | 3.578 | 3.575 | 3.578 | 3.217 | 2,945 |
| 2024-03-20 | 3.533 | 3.533 | 3.533 | 3.533 | 3.177 | 0 |
| 2024-03-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.139 | 0 |
| 2024-03-18 | 3.405 | 3.405 | 3.405 | 3.405 | 3.062 | 0 |
| 2024-03-15 | 3.415 | 3.460 | 3.415 | 3.415 | 3.071 | 558 |
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.