Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.593	1.593	1.593	1.593	1.379	0
2023-09-22	1.636	1.636	1.628	1.636	1.416	435
2023-09-21	1.634	1.642	1.628	1.628	1.409	169
2023-09-20	1.653	1.653	1.653	1.653	1.431	0
2023-09-19	1.626	1.626	1.626	1.626	1.408	291
2023-09-18	1.600	1.600	1.600	1.600	1.385	0
2023-09-15	1.600	1.600	1.593	1.593	1.379	8,615
2023-09-14	1.616	1.616	1.616	1.616	1.399	0
2023-09-13	1.597	1.597	1.590	1.597	1.383	717
2023-09-12	1.591	1.591	1.591	1.591	1.377	0
2023-09-11	1.589	1.604	1.586	1.604	1.389	3,925
2023-09-08	1.595	1.606	1.592	1.606	1.390	6,540
2023-09-07	1.598	1.598	1.595	1.595	1.381	3,597
2023-09-06	1.628	1.628	1.612	1.628	1.409	2,333
2023-09-05	1.653	1.653	1.642	1.653	1.431	5,405
2023-09-04	1.657	1.657	1.648	1.657	1.435	6,561
2023-09-01	1.669	1.669	1.660	1.669	1.445	3,604
2023-08-31	1.659	1.659	1.659	1.659	1.436	886
2023-08-30	1.668	1.671	1.668	1.671	1.447	5,853
2023-08-29	1.641	1.648	1.641	1.641	1.421	6,963
2023-08-25	1.634	1.634	1.626	1.634	1.415	357
2023-08-24	1.640	1.653	1.640	1.653	1.431	3,951
2023-08-23	1.628	1.648	1.628	1.628	1.409	2,857
2023-08-22	1.626	1.644	1.626	1.626	1.408	1,874
2023-08-21	1.628	1.641	1.628	1.641	1.421	1,761
2023-08-18	1.622	1.622	1.616	1.616	1.399	1,481
2023-08-17	1.628	1.628	1.620	1.628	1.409	3,899
2023-08-16	1.644	1.651	1.644	1.651	1.429	1,495
2023-08-15	1.628	1.628	1.628	1.628	1.409	0
2023-08-14	1.628	1.632	1.628	1.628	1.409	13,444
2023-08-11	1.624	1.624	1.624	1.624	1.406	0
2023-08-10	1.630	1.630	1.630	1.630	1.411	284
2023-08-09	1.618	1.618	1.618	1.618	1.401	0
2023-08-08	1.608	1.608	1.598	1.608	1.392	2,041
2023-08-07	1.694	1.694	1.694	1.694	1.467	0
2023-08-04	1.729	1.729	1.729	1.729	1.497	0
2023-08-03	1.736	1.737	1.736	1.737	1.504	150
2023-08-02	1.741	1.741	1.741	1.741	1.507	0
2023-08-01	1.743	1.743	1.736	1.743	1.509	1,514
2023-07-31	1.745	1.750	1.745	1.745	1.511	481
2023-07-28	1.716	1.730	1.704	1.721	1.490	2,928
2023-07-27	1.712	1.712	1.712	1.712	1.482	0
2023-07-26	1.688	1.688	1.688	1.688	1.461	0
2023-07-25	1.692	1.692	1.692	1.692	1.465	0
2023-07-24	1.677	1.677	1.677	1.677	1.452	0
2023-07-21	1.688	1.688	1.682	1.688	1.461	130
2023-07-20	1.692	1.692	1.692	1.692	1.465	0
2023-07-19	1.708	1.708	1.708	1.708	1.479	0
2023-07-18	1.690	1.690	1.690	1.690	1.463	0
2023-07-17	1.657	1.657	1.657	1.657	1.435	0
2023-07-14	1.669	1.669	1.669	1.669	1.445	0
2023-07-13	1.667	1.667	1.667	1.667	1.443	0
2023-07-12	1.671	1.671	1.671	1.671	1.447	0
2023-07-11	1.663	1.663	1.663	1.663	1.440	0
2023-07-10	1.669	1.669	1.669	1.669	1.445	0
2023-07-07	1.665	1.665	1.665	1.665	1.442	0
2023-07-06	1.671	1.671	1.671	1.671	1.447	0
2023-07-05	1.675	1.675	1.675	1.675	1.450	0
2023-07-04	1.659	1.659	1.659	1.659	1.436	0
2023-07-03	1.655	1.662	1.649	1.649	1.428	964

← NewerPage 14 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.