Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 3.200 | 3.200 | 3.200 | 3.200 | 2.878 | 0 |
| 2022-04-12 | 3.200 | 3.210 | 3.173 | 3.173 | 2.853 | 700 |
| 2022-04-11 | 3.200 | 3.200 | 3.200 | 3.200 | 2.878 | 0 |
| 2022-04-08 | 3.155 | 3.173 | 3.155 | 3.173 | 2.853 | 350 |
| 2022-04-07 | 3.138 | 3.138 | 3.138 | 3.138 | 2.822 | 0 |
| 2022-04-06 | 3.138 | 3.138 | 3.138 | 3.138 | 2.822 | 0 |
| 2022-04-05 | 3.255 | 3.255 | 3.215 | 3.215 | 2.891 | 642 |
| 2022-04-04 | 3.270 | 3.270 | 3.270 | 3.270 | 2.941 | 136 |
| 2022-04-01 | 3.255 | 3.255 | 3.255 | 3.255 | 2.927 | 0 |
| 2022-03-31 | 3.265 | 3.265 | 3.265 | 3.265 | 2.936 | 0 |
| 2022-03-30 | 3.363 | 3.363 | 3.363 | 3.363 | 3.024 | 0 |
| 2022-03-29 | 3.328 | 3.328 | 3.328 | 3.328 | 2.993 | 0 |
| 2022-03-28 | 3.235 | 3.235 | 3.235 | 3.235 | 2.909 | 0 |
| 2022-03-25 | 3.188 | 3.188 | 3.188 | 3.188 | 2.867 | 0 |
| 2022-03-24 | 3.168 | 3.168 | 3.168 | 3.168 | 2.849 | 0 |
| 2022-03-23 | 3.205 | 3.205 | 3.205 | 3.205 | 2.882 | 0 |
| 2022-03-22 | 3.210 | 3.210 | 3.210 | 3.210 | 2.887 | 0 |
| 2022-03-21 | 3.173 | 3.175 | 3.158 | 3.158 | 2.840 | 692 |
| 2022-03-18 | 3.193 | 3.193 | 3.193 | 3.193 | 2.871 | 0 |
| 2022-03-17 | 3.183 | 3.183 | 3.183 | 3.183 | 2.862 | 0 |
| 2022-03-16 | 3.045 | 3.045 | 3.045 | 3.045 | 2.739 | 0 |
| 2022-03-15 | 2.995 | 3.015 | 2.995 | 3.015 | 2.712 | 64 |
| 2022-03-14 | 2.955 | 2.968 | 2.955 | 2.968 | 2.669 | 334 |
| 2022-03-11 | 2.885 | 2.903 | 2.885 | 2.903 | 2.610 | 196 |
| 2022-03-10 | 2.748 | 2.748 | 2.748 | 2.748 | 2.471 | 0 |
| 2022-03-09 | 2.795 | 2.820 | 2.795 | 2.820 | 2.536 | 6,500 |
| 2022-03-08 | 2.640 | 2.640 | 2.640 | 2.640 | 2.374 | 0 |
| 2022-03-07 | 2.578 | 2.578 | 2.578 | 2.578 | 2.318 | 0 |
| 2022-03-04 | 2.605 | 2.605 | 2.605 | 2.605 | 2.343 | 0 |
| 2022-03-03 | 2.938 | 2.938 | 2.938 | 2.938 | 2.642 | 0 |
| 2022-03-02 | 3.070 | 3.070 | 3.070 | 3.070 | 2.761 | 0 |
| 2022-03-01 | 3.040 | 3.040 | 3.005 | 3.040 | 2.734 | 1,371 |
| 2022-02-28 | 3.153 | 3.153 | 3.153 | 3.153 | 2.835 | 0 |
| 2022-02-25 | 3.095 | 3.095 | 3.095 | 3.095 | 2.783 | 0 |
| 2022-02-24 | 3.000 | 3.000 | 3.000 | 3.000 | 2.698 | 0 |
| 2022-02-23 | 3.178 | 3.205 | 3.135 | 3.148 | 2.831 | 1,564 |
| 2022-02-22 | 3.175 | 3.178 | 3.175 | 3.178 | 2.858 | 66 |
| 2022-02-21 | 3.260 | 3.260 | 3.183 | 3.183 | 2.862 | 56 |
| 2022-02-18 | 3.285 | 3.285 | 3.285 | 3.285 | 2.954 | 0 |
| 2022-02-17 | 3.353 | 3.353 | 3.353 | 3.353 | 3.015 | 0 |
| 2022-02-16 | 3.373 | 3.373 | 3.373 | 3.373 | 3.033 | 0 |
| 2022-02-15 | 3.378 | 3.378 | 3.378 | 3.378 | 3.038 | 0 |
| 2022-02-14 | 3.255 | 3.255 | 3.255 | 3.255 | 2.927 | 0 |
| 2022-02-11 | 3.405 | 3.405 | 3.405 | 3.405 | 3.062 | 0 |
| 2022-02-10 | 3.475 | 3.475 | 3.475 | 3.475 | 3.125 | 0 |
| 2022-02-09 | 3.383 | 3.383 | 3.383 | 3.383 | 3.042 | 0 |
| 2022-02-08 | 3.378 | 3.378 | 3.378 | 3.378 | 3.038 | 0 |
| 2022-02-07 | 3.328 | 3.328 | 3.328 | 3.328 | 2.993 | 0 |
| 2022-02-04 | 3.265 | 3.265 | 3.265 | 3.265 | 2.936 | 0 |
| 2022-02-03 | 3.323 | 3.323 | 3.323 | 3.323 | 2.988 | 0 |
| 2022-02-02 | 3.343 | 3.343 | 3.343 | 3.343 | 3.006 | 0 |
| 2022-02-01 | 3.328 | 3.328 | 3.328 | 3.328 | 2.993 | 0 |
| 2022-01-31 | 3.295 | 3.303 | 3.255 | 3.303 | 2.970 | 76 |
| 2022-01-28 | 3.265 | 3.265 | 3.265 | 3.265 | 2.936 | 0 |
| 2022-01-27 | 3.353 | 3.353 | 3.353 | 3.353 | 3.015 | 0 |
| 2022-01-26 | 3.295 | 3.295 | 3.295 | 3.295 | 2.963 | 0 |
| 2022-01-25 | 3.225 | 3.225 | 3.225 | 3.225 | 2.900 | 0 |
| 2022-01-24 | 3.290 | 3.290 | 3.290 | 3.290 | 2.959 | 0 |
| 2022-01-21 | 3.358 | 3.358 | 3.358 | 3.358 | 3.020 | 0 |
| 2022-01-20 | 3.383 | 3.383 | 3.383 | 3.383 | 3.042 | 0 |
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.