Fiera Milano S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.983 | 3.983 | 3.983 | 3.983 | 3.717 | 0 |
| 2024-11-27 | 3.968 | 3.968 | 3.968 | 3.968 | 3.703 | 0 |
| 2024-11-26 | 4.030 | 4.030 | 4.030 | 4.030 | 3.761 | 0 |
| 2024-11-25 | 4.040 | 4.040 | 4.040 | 4.040 | 3.771 | 0 |
| 2024-11-22 | 4.035 | 4.035 | 4.035 | 4.035 | 3.766 | 0 |
| 2024-11-21 | 4.040 | 4.040 | 4.020 | 4.040 | 3.771 | 2,240 |
| 2024-11-20 | 4.055 | 4.055 | 4.055 | 4.055 | 3.785 | 0 |
| 2024-11-19 | 4.123 | 4.123 | 4.120 | 4.123 | 3.848 | 439 |
| 2024-11-18 | 4.200 | 4.200 | 4.200 | 4.200 | 3.920 | 0 |
| 2024-11-15 | 4.215 | 4.215 | 4.215 | 4.215 | 3.934 | 0 |
| 2024-11-14 | 4.143 | 4.143 | 4.143 | 4.143 | 3.866 | 0 |
| 2024-11-13 | 4.050 | 4.050 | 3.930 | 3.953 | 3.689 | 3,281 |
| 2024-11-12 | 4.080 | 4.080 | 4.030 | 4.080 | 3.808 | 652 |
| 2024-11-11 | 4.090 | 4.095 | 4.065 | 4.095 | 3.822 | 58 |
| 2024-11-08 | 4.100 | 4.100 | 4.055 | 4.065 | 3.794 | 2,936 |
| 2024-11-07 | 4.133 | 4.165 | 4.133 | 4.133 | 3.857 | 2,140 |
| 2024-11-06 | 4.085 | 4.085 | 4.085 | 4.085 | 3.813 | 0 |
| 2024-11-05 | 4.205 | 4.205 | 4.205 | 4.205 | 3.925 | 0 |
| 2024-11-04 | 4.200 | 4.215 | 4.183 | 4.183 | 3.904 | 115 |
| 2024-11-01 | 4.163 | 4.195 | 4.155 | 4.173 | 3.894 | 1,477 |
| 2024-10-31 | 4.215 | 4.215 | 4.140 | 4.178 | 3.899 | 1,090 |
| 2024-10-30 | 4.265 | 4.275 | 4.265 | 4.265 | 3.981 | 801 |
| 2024-10-29 | 4.190 | 4.225 | 4.190 | 4.193 | 3.913 | 7,247 |
| 2024-10-28 | 4.210 | 4.210 | 4.155 | 4.200 | 3.920 | 2,700 |
| 2024-10-25 | 4.205 | 4.215 | 4.205 | 4.210 | 3.929 | 620 |
| 2024-10-24 | 4.230 | 4.230 | 4.230 | 4.230 | 3.948 | 0 |
| 2024-10-23 | 4.128 | 4.128 | 4.128 | 4.128 | 3.852 | 0 |
| 2024-10-22 | 4.133 | 4.133 | 4.133 | 4.133 | 3.857 | 0 |
| 2024-10-21 | 4.120 | 4.185 | 4.120 | 4.133 | 3.857 | 1,047 |
| 2024-10-18 | 4.133 | 4.155 | 4.133 | 4.133 | 3.857 | 836 |
| 2024-10-17 | 3.675 | 3.675 | 3.675 | 3.675 | 3.430 | 0 |
| 2024-10-16 | 3.548 | 3.548 | 3.500 | 3.548 | 3.311 | 2,096 |
| 2024-10-15 | 3.573 | 3.573 | 3.573 | 3.573 | 3.334 | 0 |
| 2024-10-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.239 | 0 |
| 2024-10-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.211 | 0 |
| 2024-10-10 | 3.470 | 3.470 | 3.470 | 3.470 | 3.239 | 0 |
| 2024-10-09 | 3.470 | 3.470 | 3.470 | 3.470 | 3.239 | 0 |
| 2024-10-08 | 3.440 | 3.455 | 3.435 | 3.455 | 3.225 | 87 |
| 2024-10-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.220 | 0 |
| 2024-10-04 | 3.410 | 3.440 | 3.410 | 3.440 | 3.211 | 1,527 |
| 2024-10-03 | 3.368 | 3.368 | 3.368 | 3.368 | 3.143 | 0 |
| 2024-10-02 | 3.450 | 3.450 | 3.430 | 3.430 | 3.201 | 1 |
| 2024-10-01 | 3.518 | 3.530 | 3.513 | 3.513 | 3.278 | 13 |
| 2024-09-30 | 3.513 | 3.513 | 3.513 | 3.513 | 3.278 | 0 |
| 2024-09-27 | 3.533 | 3.533 | 3.533 | 3.533 | 3.297 | 0 |
| 2024-09-26 | 3.518 | 3.518 | 3.518 | 3.518 | 3.283 | 0 |
| 2024-09-25 | 3.465 | 3.465 | 3.465 | 3.465 | 3.234 | 0 |
| 2024-09-24 | 3.543 | 3.543 | 3.543 | 3.543 | 3.306 | 0 |
| 2024-09-23 | 3.513 | 3.513 | 3.513 | 3.513 | 3.278 | 0 |
| 2024-09-20 | 3.563 | 3.563 | 3.563 | 3.563 | 3.325 | 0 |
| 2024-09-19 | 3.605 | 3.605 | 3.605 | 3.605 | 3.365 | 0 |
| 2024-09-18 | 3.543 | 3.543 | 3.543 | 3.543 | 3.306 | 0 |
| 2024-09-17 | 3.573 | 3.573 | 3.573 | 3.573 | 3.334 | 0 |
| 2024-09-16 | 3.568 | 3.568 | 3.568 | 3.568 | 3.330 | 0 |
| 2024-09-13 | 3.593 | 3.593 | 3.593 | 3.593 | 3.353 | 0 |
| 2024-09-12 | 3.490 | 3.503 | 3.450 | 3.503 | 3.269 | 132 |
| 2024-09-11 | 3.465 | 3.465 | 3.465 | 3.465 | 3.234 | 0 |
| 2024-09-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.248 | 0 |
| 2024-09-09 | 3.533 | 3.533 | 3.533 | 3.533 | 3.297 | 0 |
| 2024-09-06 | 3.558 | 3.558 | 3.558 | 3.558 | 3.320 | 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.