Cairo Communication S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.095	2.095	2.095	2.095	1.944	0
2024-09-04	2.095	2.095	2.095	2.095	1.944	0
2024-09-03	2.108	2.108	2.108	2.108	1.956	0
2024-09-02	2.168	2.168	2.168	2.168	2.012	0
2024-08-30	2.160	2.178	2.160	2.178	2.021	3,917
2024-08-29	2.158	2.160	2.158	2.158	2.002	1,225
2024-08-28	2.128	2.130	2.128	2.128	1.975	867
2024-08-27	2.128	2.135	2.120	2.128	1.975	3,484
2024-08-23	2.103	2.103	2.103	2.103	1.951	0
2024-08-22	2.108	2.108	2.108	2.108	1.956	0
2024-08-21	2.118	2.118	2.118	2.118	1.965	0
2024-08-20	2.095	2.095	2.090	2.090	1.940	25
2024-08-19	2.118	2.118	2.118	2.118	1.965	0
2024-08-16	2.128	2.128	2.128	2.128	1.975	0
2024-08-15	2.118	2.118	2.118	2.118	1.965	0
2024-08-14	2.095	2.095	2.095	2.095	1.944	0
2024-08-13	2.075	2.075	2.075	2.075	1.926	0
2024-08-12	2.103	2.103	2.103	2.103	1.951	0
2024-08-09	2.123	2.123	2.123	2.123	1.970	0
2024-08-08	2.118	2.118	2.118	2.118	1.965	0
2024-08-07	2.125	2.128	2.125	2.128	1.975	1,420
2024-08-06	2.090	2.090	2.090	2.090	1.940	0
2024-08-05	2.115	2.115	2.113	2.113	1.961	1,434
2024-08-02	2.210	2.210	2.210	2.210	2.051	0
2024-08-01	2.303	2.303	2.303	2.303	2.137	0
2024-07-31	2.358	2.358	2.358	2.358	2.188	0
2024-07-30	2.343	2.343	2.343	2.343	2.174	0
2024-07-29	2.313	2.313	2.313	2.313	2.146	0
2024-07-26	2.255	2.255	2.255	2.255	2.093	0
2024-07-25	2.185	2.185	2.173	2.173	2.016	2,968
2024-07-24	2.235	2.235	2.235	2.235	2.074	0
2024-07-23	2.220	2.220	2.220	2.220	2.060	0
2024-07-22	2.225	2.225	2.225	2.225	2.065	0
2024-07-19	2.200	2.200	2.200	2.200	2.042	0
2024-07-18	2.153	2.153	2.153	2.153	1.998	0
2024-07-17	2.153	2.153	2.153	2.153	1.998	0
2024-07-16	2.138	2.138	2.138	2.138	1.984	0
2024-07-15	2.128	2.128	2.128	2.128	1.975	0
2024-07-12	2.168	2.168	2.168	2.168	2.012	0
2024-07-11	2.148	2.148	2.148	2.148	1.993	0
2024-07-10	2.133	2.133	2.133	2.133	1.979	0
2024-07-09	2.128	2.128	2.128	2.128	1.975	0
2024-07-08	2.133	2.133	2.133	2.133	1.979	0
2024-07-05	2.135	2.135	2.133	2.133	1.979	1,328
2024-07-04	2.123	2.123	2.123	2.123	1.970	0
2024-07-03	2.095	2.133	2.095	2.133	1.979	2,308
2024-07-02	2.103	2.103	2.103	2.103	1.951	0
2024-07-01	2.103	2.103	2.103	2.103	1.951	0
2024-06-28	2.070	2.070	2.070	2.070	1.921	0
2024-06-27	2.075	2.075	2.075	2.075	1.926	0
2024-06-26	2.080	2.080	2.080	2.080	1.930	1,060
2024-06-25	2.113	2.113	2.113	2.113	1.961	0
2024-06-24	2.158	2.158	2.158	2.158	2.002	0
2024-06-21	2.158	2.158	2.145	2.158	2.002	3,482
2024-06-20	2.168	2.168	2.168	2.168	2.012	0
2024-06-19	2.055	2.055	2.055	2.055	1.907	332
2024-06-18	2.075	2.075	2.075	2.075	1.926	0
2024-06-17	2.046	2.046	2.046	2.046	1.898	0
2024-06-14	2.007	2.007	2.007	2.007	1.862	0
2024-06-13	2.055	2.055	2.055	2.055	1.907	0

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1800 EUR
2024-05-24	0.1600 EUR
2023-05-26	0.1400 EUR
2022-05-23	0.1800 EUR
2021-05-24	0.0400 EUR
2019-05-27	0.0480 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.