Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.788	1.788	1.784	1.788	1.548	94
2024-03-13	1.782	1.782	1.782	1.782	1.543	0
2024-03-12	1.784	1.784	1.784	1.784	1.545	0
2024-03-11	1.801	1.801	1.801	1.801	1.559	0
2024-03-08	1.803	1.803	1.803	1.803	1.561	0
2024-03-07	1.819	1.819	1.819	1.819	1.575	0
2024-03-06	1.792	1.792	1.792	1.792	1.551	0
2024-03-05	1.796	1.796	1.796	1.796	1.555	0
2024-03-04	1.782	1.782	1.782	1.782	1.543	0
2024-03-01	1.782	1.782	1.782	1.782	1.543	0
2024-02-29	1.794	1.794	1.794	1.794	1.553	0
2024-02-28	1.794	1.794	1.794	1.794	1.553	0
2024-02-27	1.788	1.788	1.784	1.784	1.545	274
2024-02-26	1.827	1.827	1.827	1.827	1.582	0
2024-02-23	1.815	1.815	1.815	1.815	1.571	0
2024-02-22	1.821	1.821	1.821	1.821	1.577	0
2024-02-21	1.825	1.826	1.825	1.825	1.580	485
2024-02-20	1.821	1.821	1.821	1.821	1.577	0
2024-02-19	1.823	1.823	1.823	1.823	1.578	0
2024-02-16	1.823	1.823	1.823	1.823	1.578	0
2024-02-15	1.821	1.821	1.821	1.821	1.577	0
2024-02-14	1.811	1.811	1.811	1.811	1.568	0
2024-02-13	1.778	1.778	1.778	1.778	1.539	0
2024-02-12	1.764	1.764	1.764	1.764	1.527	0
2024-02-09	1.747	1.747	1.747	1.747	1.513	0
2024-02-08	1.778	1.778	1.778	1.778	1.539	0
2024-02-07	1.768	1.768	1.768	1.768	1.531	0
2024-02-06	1.790	1.790	1.790	1.790	1.550	0
2024-02-05	1.780	1.780	1.780	1.780	1.541	0
2024-02-02	1.801	1.801	1.801	1.801	1.559	0
2024-02-01	1.807	1.807	1.807	1.807	1.564	0
2024-01-31	1.809	1.809	1.809	1.809	1.566	0
2024-01-30	1.809	1.809	1.809	1.809	1.566	0
2024-01-29	1.803	1.803	1.803	1.803	1.561	0
2024-01-26	1.825	1.825	1.825	1.825	1.580	0
2024-01-25	1.819	1.819	1.819	1.819	1.575	0
2024-01-24	1.827	1.827	1.827	1.827	1.582	0
2024-01-23	1.821	1.821	1.821	1.821	1.577	0
2024-01-22	1.819	1.819	1.819	1.819	1.575	0
2024-01-19	1.803	1.803	1.796	1.803	1.561	3,177
2024-01-18	1.835	1.835	1.835	1.835	1.589	0
2024-01-17	1.833	1.837	1.818	1.837	1.590	2,748
2024-01-16	1.835	1.835	1.835	1.835	1.589	0
2024-01-15	1.868	1.868	1.856	1.868	1.617	66
2024-01-12	1.887	1.888	1.874	1.885	1.632	6,104
2024-01-11	1.898	1.898	1.883	1.883	1.630	264
2024-01-10	1.918	1.926	1.918	1.926	1.667	594
2024-01-09	1.899	1.899	1.899	1.899	1.644	1,056
2024-01-08	1.875	1.897	1.875	1.897	1.642	3,756
2024-01-05	1.828	1.846	1.828	1.846	1.598	3,490
2024-01-04	1.815	1.823	1.815	1.815	1.571	726
2024-01-03	1.804	1.804	1.784	1.784	1.545	2,480
2024-01-02	1.813	1.813	1.813	1.813	1.570	0
2023-12-29	1.835	1.835	1.835	1.835	1.589	0
2023-12-28	1.824	1.835	1.824	1.835	1.589	6,051
2023-12-27	1.803	1.803	1.803	1.803	1.561	0
2023-12-22	1.774	1.774	1.774	1.774	1.536	0
2023-12-21	1.778	1.778	1.778	1.778	1.539	0
2023-12-20	1.747	1.747	1.747	1.747	1.513	0
2023-12-19	1.755	1.755	1.755	1.755	1.519	0

← NewerPage 12 of 22 · 1,268 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.