Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	2.108	2.108	2.108	2.108	1.956	0
2024-06-11	2.080	2.080	2.080	2.080	1.930	0
2024-06-10	2.123	2.130	2.123	2.123	1.970	3,832
2024-06-07	2.113	2.113	2.113	2.113	1.961	0
2024-06-06	2.085	2.085	2.075	2.085	1.935	1,114
2024-06-05	2.060	2.060	2.060	2.060	1.912	0
2024-06-04	2.060	2.060	2.060	2.060	1.912	0
2024-06-03	2.060	2.060	2.060	2.060	1.912	0
2024-05-31	2.065	2.065	2.065	2.065	1.917	0
2024-05-30	2.060	2.060	2.060	2.060	1.912	0
2024-05-29	2.045	2.045	2.045	2.045	1.897	0
2024-05-28	2.080	2.080	2.080	2.080	1.930	0
2024-05-24	2.378	2.385	2.378	2.378	2.207	251
2024-05-23	2.383	2.383	2.360	2.383	2.063	124
2024-05-22	2.378	2.378	2.378	2.378	2.058	0
2024-05-21	2.375	2.375	2.373	2.373	2.054	1,263
2024-05-20	2.425	2.425	2.425	2.425	2.099	0
2024-05-17	2.430	2.430	2.430	2.430	2.104	0
2024-05-16	2.415	2.415	2.415	2.415	2.091	0
2024-05-15	2.455	2.455	2.440	2.455	2.125	5,188
2024-05-14	2.523	2.523	2.523	2.523	2.184	0
2024-05-13	2.533	2.533	2.533	2.533	2.193	0
2024-05-10	2.495	2.495	2.495	2.495	2.160	0
2024-05-09	2.450	2.450	2.450	2.450	2.121	0
2024-05-08	2.470	2.470	2.470	2.470	2.138	0
2024-05-07	2.425	2.425	2.425	2.425	2.099	0
2024-05-03	2.178	2.178	2.178	2.178	1.885	0
2024-05-02	2.168	2.168	2.168	2.168	1.877	0
2024-05-01	2.163	2.163	2.163	2.163	1.872	0
2024-04-30	2.163	2.163	2.163	2.163	1.872	0
2024-04-29	2.193	2.193	2.193	2.193	1.898	0
2024-04-26	2.168	2.178	2.168	2.178	1.885	3,204
2024-04-25	2.148	2.148	2.148	2.148	1.859	0
2024-04-24	2.188	2.188	2.188	2.188	1.894	0
2024-04-23	2.143	2.143	2.143	2.143	1.855	0
2024-04-22	2.128	2.128	2.128	2.128	1.842	0
2024-04-19	2.148	2.148	2.130	2.148	1.859	3,354
2024-04-18	2.148	2.148	2.148	2.148	1.859	0
2024-04-17	2.158	2.158	2.158	2.158	1.868	0
2024-04-16	2.128	2.128	2.128	2.128	1.842	0
2024-04-15	2.153	2.153	2.153	2.153	1.864	0
2024-04-12	2.153	2.153	2.153	2.153	1.864	0
2024-04-11	2.148	2.148	2.148	2.148	1.859	0
2024-04-10	2.245	2.245	2.245	2.245	1.944	1,464
2024-04-09	2.163	2.163	2.163	2.163	1.872	0
2024-04-08	2.095	2.100	2.095	2.095	1.814	1,801
2024-04-05	2.085	2.085	2.085	2.085	1.805	0
2024-04-04	2.118	2.118	2.118	2.118	1.833	0
2024-04-03	2.123	2.123	2.123	2.123	1.838	0
2024-04-02	2.085	2.105	2.085	2.085	1.805	5,830
2024-03-28	1.992	1.992	1.992	1.992	1.725	0
2024-03-27	2.000	2.000	2.000	2.000	1.732	0
2024-03-26	1.972	1.974	1.972	1.972	1.707	1,070
2024-03-25	1.963	1.968	1.963	1.963	1.700	2,407
2024-03-22	1.934	1.942	1.934	1.942	1.681	752
2024-03-21	1.885	1.892	1.885	1.885	1.632	2,363
2024-03-20	1.848	1.848	1.848	1.848	1.600	0
2024-03-19	1.880	1.883	1.880	1.883	1.630	1,916
2024-03-18	1.844	1.844	1.844	1.844	1.596	0
2024-03-15	1.798	1.798	1.798	1.798	1.557	0

← NewerPage 11 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.