Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.737	1.737	1.737	1.737	1.504	0
2023-12-15	1.735	1.735	1.735	1.735	1.502	0
2023-12-14	1.700	1.706	1.700	1.700	1.472	2,000
2023-12-13	1.686	1.686	1.686	1.686	1.460	0
2023-12-12	1.692	1.692	1.692	1.692	1.465	0
2023-12-11	1.723	1.723	1.723	1.723	1.492	0
2023-12-08	1.690	1.690	1.690	1.690	1.463	0
2023-12-07	1.690	1.690	1.690	1.690	1.463	0
2023-12-06	1.688	1.688	1.688	1.688	1.461	0
2023-12-05	1.680	1.680	1.680	1.680	1.455	0
2023-12-04	1.692	1.692	1.692	1.692	1.465	0
2023-12-01	1.694	1.698	1.688	1.688	1.461	66
2023-11-30	1.692	1.692	1.692	1.692	1.465	0
2023-11-29	1.704	1.704	1.704	1.704	1.475	0
2023-11-28	1.698	1.698	1.698	1.698	1.470	0
2023-11-27	1.688	1.688	1.688	1.688	1.461	0
2023-11-24	1.694	1.694	1.694	1.694	1.467	0
2023-11-23	1.696	1.696	1.696	1.696	1.468	0
2023-11-22	1.684	1.684	1.684	1.684	1.458	0
2023-11-21	1.700	1.704	1.686	1.704	1.475	43
2023-11-20	1.712	1.714	1.712	1.712	1.482	1,000
2023-11-17	1.700	1.700	1.700	1.700	1.472	0
2023-11-16	1.688	1.688	1.688	1.688	1.461	0
2023-11-15	1.702	1.702	1.702	1.702	1.474	0
2023-11-14	1.702	1.706	1.702	1.706	1.477	829
2023-11-13	1.659	1.668	1.659	1.659	1.436	284
2023-11-10	1.657	1.661	1.648	1.661	1.438	654
2023-11-09	1.667	1.667	1.667	1.667	1.443	0
2023-11-08	1.659	1.659	1.659	1.659	1.436	0
2023-11-07	1.680	1.694	1.663	1.663	1.440	2,584
2023-11-06	1.706	1.706	1.680	1.690	1.463	1,652
2023-11-03	1.702	1.712	1.702	1.712	1.482	1,672
2023-11-02	1.680	1.697	1.680	1.680	1.455	198
2023-11-01	1.649	1.662	1.649	1.649	1.428	1,573
2023-10-31	1.610	1.610	1.610	1.610	1.394	0
2023-10-30	1.604	1.608	1.604	1.604	1.389	522
2023-10-27	1.604	1.604	1.604	1.604	1.389	0
2023-10-26	1.602	1.602	1.602	1.602	1.387	0
2023-10-25	1.612	1.612	1.612	1.612	1.396	0
2023-10-24	1.612	1.612	1.612	1.612	1.396	0
2023-10-23	1.616	1.616	1.616	1.616	1.399	0
2023-10-20	1.610	1.610	1.610	1.610	1.394	0
2023-10-19	1.618	1.618	1.618	1.618	1.401	0
2023-10-18	1.618	1.618	1.600	1.618	1.401	3,155
2023-10-17	1.614	1.614	1.602	1.614	1.397	2,598
2023-10-16	1.612	1.612	1.612	1.612	1.396	0
2023-10-13	1.608	1.608	1.608	1.608	1.392	0
2023-10-12	1.622	1.622	1.622	1.622	1.404	0
2023-10-11	1.614	1.614	1.614	1.614	1.397	0
2023-10-10	1.608	1.608	1.608	1.608	1.392	2,144
2023-10-09	1.602	1.602	1.602	1.602	1.387	0
2023-10-06	1.593	1.593	1.593	1.593	1.379	0
2023-10-05	1.593	1.596	1.593	1.593	1.379	66
2023-10-04	1.575	1.575	1.575	1.575	1.364	0
2023-10-03	1.596	1.596	1.585	1.585	1.372	3,690
2023-10-02	1.612	1.612	1.612	1.612	1.396	0
2023-09-29	1.600	1.600	1.600	1.600	1.385	0
2023-09-28	1.575	1.575	1.575	1.575	1.364	0
2023-09-27	1.579	1.579	1.574	1.579	1.367	298
2023-09-26	1.585	1.585	1.585	1.585	1.372	0

← NewerPage 13 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.