Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.844	1.844	1.844	1.844	1.476	0
2023-03-29	1.825	1.846	1.825	1.825	1.460	4
2023-03-28	1.764	1.780	1.764	1.764	1.412	6,096
2023-03-27	1.770	1.770	1.770	1.770	1.416	0
2023-03-24	1.796	1.796	1.796	1.796	1.437	0
2023-03-23	1.760	1.782	1.760	1.766	1.413	2,298
2023-03-22	1.723	1.726	1.721	1.721	1.377	4,162
2023-03-21	1.666	1.704	1.666	1.692	1.354	22,844
2023-03-20	1.630	1.630	1.614	1.630	1.304	452
2023-03-17	1.628	1.646	1.618	1.622	1.298	1,950
2023-03-16	1.624	1.630	1.610	1.630	1.304	1,115
2023-03-15	1.661	1.663	1.616	1.663	1.331	4
2023-03-14	1.665	1.665	1.665	1.665	1.332	0
2023-03-13	1.649	1.649	1.649	1.649	1.320	0
2023-03-10	1.702	1.702	1.690	1.690	1.352	7,383
2023-03-09	1.716	1.716	1.708	1.708	1.367	1,000
2023-03-08	1.737	1.737	1.737	1.737	1.390	0
2023-03-07	1.725	1.725	1.706	1.725	1.380	3,700
2023-03-06	1.753	1.753	1.753	1.753	1.403	0
2023-03-03	1.743	1.743	1.743	1.743	1.395	0
2023-03-02	1.749	1.749	1.730	1.749	1.400	2,916
2023-03-01	1.753	1.753	1.753	1.753	1.403	0
2023-02-28	1.731	1.731	1.731	1.731	1.385	0
2023-02-27	1.700	1.753	1.700	1.753	1.403	8,126
2023-02-24	1.696	1.696	1.696	1.696	1.357	0
2023-02-23	1.712	1.712	1.712	1.712	1.370	0
2023-02-22	1.712	1.712	1.712	1.712	1.370	0
2023-02-21	1.723	1.723	1.723	1.723	1.379	0
2023-02-20	1.755	1.762	1.755	1.755	1.404	242
2023-02-17	1.743	1.743	1.743	1.743	1.395	0
2023-02-16	1.772	1.782	1.772	1.772	1.418	2,883
2023-02-15	1.766	1.804	1.760	1.782	1.426	5,776
2023-02-14	1.764	1.764	1.764	1.764	1.412	0
2023-02-13	1.780	1.780	1.758	1.762	1.410	4,745
2023-02-10	1.766	1.766	1.766	1.766	1.413	0
2023-02-09	1.782	1.805	1.782	1.805	1.444	6
2023-02-08	1.768	1.774	1.768	1.774	1.420	170
2023-02-07	1.749	1.756	1.729	1.729	1.384	6,254
2023-02-06	1.727	1.738	1.727	1.727	1.382	642
2023-02-03	1.680	1.680	1.680	1.680	1.344	0
2023-02-02	1.664	1.674	1.664	1.669	1.336	2,392
2023-02-01	1.650	1.663	1.650	1.663	1.331	1,048
2023-01-31	1.641	1.641	1.614	1.641	1.313	6,916
2023-01-30	1.650	1.659	1.650	1.659	1.328	524
2023-01-27	1.572	1.581	1.572	1.581	1.265	3,040
2023-01-26	1.552	1.552	1.552	1.552	1.242	0
2023-01-25	1.534	1.534	1.534	1.534	1.228	0
2023-01-24	1.550	1.550	1.550	1.550	1.240	0
2023-01-23	1.538	1.538	1.532	1.532	1.226	598
2023-01-20	1.544	1.550	1.538	1.550	1.240	17,572
2023-01-19	1.552	1.552	1.544	1.552	1.242	5,018
2023-01-18	1.548	1.556	1.548	1.548	1.239	10,692
2023-01-17	1.540	1.540	1.540	1.540	1.232	0
2023-01-16	1.540	1.558	1.540	1.544	1.236	16,565
2023-01-13	1.540	1.546	1.532	1.540	1.232	4,495
2023-01-12	1.554	1.554	1.554	1.554	1.244	0
2023-01-11	1.515	1.515	1.515	1.515	1.212	0
2023-01-10	1.526	1.526	1.526	1.526	1.221	0
2023-01-09	1.548	1.554	1.548	1.554	1.244	344
2023-01-06	1.517	1.517	1.510	1.517	1.214	2,016

← NewerPage 16 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.