Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.524	1.524	1.524	1.524	1.220	0
2023-01-04	1.536	1.536	1.536	1.536	1.229	0
2023-01-03	1.517	1.517	1.517	1.517	1.214	0
2022-12-30	1.493	1.493	1.493	1.493	1.195	0
2022-12-29	1.491	1.498	1.491	1.491	1.193	267
2022-12-28	1.464	1.464	1.464	1.464	1.172	0
2022-12-23	1.481	1.486	1.481	1.481	1.185	3,930
2022-12-22	1.476	1.478	1.470	1.478	1.183	558
2022-12-21	1.472	1.472	1.472	1.472	1.178	0
2022-12-20	1.474	1.474	1.474	1.474	1.180	6
2022-12-19	1.483	1.483	1.480	1.483	1.187	250
2022-12-16	1.485	1.485	1.480	1.485	1.188	2,592
2022-12-15	1.491	1.491	1.491	1.491	1.193	0
2022-12-14	1.513	1.513	1.513	1.513	1.211	0
2022-12-13	1.534	1.534	1.534	1.534	1.228	0
2022-12-12	1.503	1.503	1.503	1.503	1.203	0
2022-12-09	1.522	1.522	1.512	1.522	1.218	3,835
2022-12-08	1.517	1.517	1.517	1.517	1.214	0
2022-12-07	1.520	1.520	1.511	1.511	1.209	1,454
2022-12-06	1.542	1.542	1.542	1.542	1.234	0
2022-12-05	1.552	1.552	1.552	1.552	1.242	0
2022-12-02	1.532	1.562	1.532	1.561	1.249	9,171
2022-12-01	1.524	1.528	1.512	1.528	1.223	2,502
2022-11-30	1.522	1.524	1.512	1.522	1.218	1,636
2022-11-29	1.513	1.517	1.504	1.517	1.214	730
2022-11-28	1.511	1.511	1.509	1.511	1.209	2,820
2022-11-25	1.528	1.530	1.526	1.526	1.221	1,388
2022-11-24	1.528	1.536	1.523	1.536	1.229	1,960
2022-11-23	1.526	1.526	1.520	1.520	1.216	1,079
2022-11-22	1.519	1.526	1.519	1.526	1.221	4,609
2022-11-21	1.515	1.515	1.515	1.515	1.212	0
2022-11-18	1.546	1.546	1.540	1.540	1.232	1,526
2022-11-17	1.575	1.578	1.558	1.558	1.247	1,259
2022-11-16	1.577	1.577	1.561	1.577	1.262	3,384
2022-11-15	1.630	1.630	1.608	1.608	1.287	3,196
2022-11-14	1.667	1.680	1.654	1.663	1.331	5,685
2022-11-11	1.672	1.677	1.672	1.677	1.342	2,991
2022-11-10	1.649	1.651	1.646	1.651	1.321	2,780
2022-11-09	1.636	1.636	1.628	1.628	1.303	1,758
2022-11-08	1.643	1.655	1.638	1.655	1.324	760
2022-11-07	1.636	1.647	1.636	1.647	1.318	6,702
2022-11-04	1.614	1.622	1.614	1.622	1.298	1,821
2022-11-03	1.616	1.616	1.610	1.616	1.293	1,610
2022-11-02	1.614	1.614	1.606	1.606	1.285	2,000
2022-11-01	1.645	1.662	1.634	1.634	1.308	660
2022-10-31	1.661	1.661	1.652	1.661	1.329	2,689
2022-10-28	1.644	1.644	1.643	1.643	1.315	16,814
2022-10-27	1.667	1.667	1.648	1.667	1.334	14,005
2022-10-26	1.666	1.667	1.666	1.667	1.334	2,523
2022-10-25	1.638	1.638	1.638	1.638	1.311	0
2022-10-24	1.616	1.616	1.616	1.616	1.293	0
2022-10-21	1.564	1.564	1.552	1.552	1.242	1,660
2022-10-20	1.597	1.597	1.597	1.597	1.278	0
2022-10-19	1.556	1.556	1.556	1.556	1.245	0
2022-10-18	1.536	1.536	1.536	1.536	1.229	0
2022-10-17	1.524	1.540	1.524	1.540	1.232	5,214
2022-10-14	1.466	1.466	1.466	1.466	1.173	0
2022-10-13	1.484	1.488	1.484	1.485	1.188	3,914
2022-10-12	1.468	1.468	1.468	1.468	1.175	0
2022-10-11	1.503	1.503	1.503	1.503	1.203	0

← NewerPage 17 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.