Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.561	1.561	1.561	1.561	1.249	0
2022-10-07	1.530	1.530	1.530	1.530	1.224	0
2022-10-06	1.511	1.511	1.511	1.511	1.209	0
2022-10-05	1.489	1.489	1.489	1.489	1.192	0
2022-10-04	1.509	1.509	1.509	1.509	1.208	0
2022-10-03	1.450	1.450	1.450	1.450	1.160	0
2022-09-30	1.401	1.401	1.401	1.401	1.121	0
2022-09-29	1.396	1.396	1.380	1.380	1.104	3,572
2022-09-28	1.415	1.415	1.415	1.415	1.132	0
2022-09-27	1.408	1.408	1.405	1.405	1.124	250
2022-09-26	1.427	1.427	1.427	1.427	1.142	0
2022-09-23	1.429	1.429	1.429	1.429	1.144	0
2022-09-22	1.456	1.460	1.450	1.460	1.168	772
2022-09-21	1.444	1.444	1.444	1.444	1.156	0
2022-09-20	1.440	1.440	1.436	1.440	1.152	360
2022-09-16	1.506	1.506	1.500	1.501	1.201	10,046
2022-09-15	1.536	1.554	1.520	1.520	1.216	2,283
2022-09-14	1.544	1.544	1.536	1.536	1.229	1,118
2022-09-13	1.585	1.600	1.571	1.571	1.257	2,283
2022-09-12	1.589	1.589	1.589	1.589	1.272	0
2022-09-09	1.546	1.552	1.546	1.552	1.242	380
2022-09-08	1.552	1.552	1.552	1.552	1.242	0
2022-09-07	1.518	1.518	1.505	1.505	1.204	758
2022-09-06	1.520	1.520	1.507	1.507	1.206	279
2022-09-05	1.511	1.511	1.511	1.511	1.209	0
2022-09-02	1.526	1.526	1.526	1.526	1.221	0
2022-09-01	1.536	1.536	1.530	1.536	1.229	772
2022-08-31	1.561	1.561	1.561	1.561	1.249	0
2022-08-30	1.577	1.577	1.577	1.577	1.262	0
2022-08-26	1.628	1.628	1.614	1.628	1.303	3,966
2022-08-25	1.664	1.664	1.662	1.663	1.331	7,779
2022-08-24	1.669	1.669	1.669	1.669	1.336	0
2022-08-23	1.653	1.656	1.653	1.653	1.323	3,018
2022-08-22	1.645	1.645	1.645	1.645	1.316	0
2022-08-19	1.680	1.680	1.680	1.680	1.344	0
2022-08-18	1.710	1.710	1.700	1.710	1.368	9,070
2022-08-17	1.716	1.716	1.702	1.716	1.373	256
2022-08-16	1.732	1.732	1.725	1.725	1.380	7,364
2022-08-15	1.737	1.737	1.737	1.737	1.390	0
2022-08-12	1.737	1.737	1.737	1.737	1.390	0
2022-08-11	1.735	1.735	1.735	1.735	1.388	0
2022-08-10	1.739	1.748	1.735	1.735	1.388	2,533
2022-08-09	1.753	1.753	1.740	1.753	1.403	1,074
2022-08-08	1.768	1.772	1.762	1.770	1.416	3,508
2022-08-05	1.780	1.780	1.764	1.780	1.424	2,830
2022-08-04	1.776	1.776	1.776	1.776	1.421	0
2022-08-03	1.821	1.838	1.794	1.805	1.444	17,450
2022-08-02	1.830	1.830	1.821	1.821	1.457	4,488
2022-08-01	1.848	1.848	1.842	1.848	1.479	1,274
2022-07-29	1.850	1.880	1.850	1.850	1.480	7,000
2022-07-28	1.835	1.835	1.835	1.835	1.468	0
2022-07-27	1.792	1.792	1.792	1.792	1.434	0
2022-07-26	1.778	1.778	1.735	1.735	1.388	5,666
2022-07-25	1.786	1.786	1.786	1.786	1.429	0
2022-07-22	1.790	1.814	1.786	1.796	1.437	11,128
2022-07-21	1.798	1.822	1.798	1.803	1.443	8,292
2022-07-20	1.809	1.809	1.796	1.809	1.448	1,236
2022-07-19	1.804	1.846	1.804	1.846	1.477	6,590
2022-07-18	1.778	1.778	1.753	1.753	1.403	5,714
2022-07-15	1.574	1.788	1.574	1.778	1.423	31,282

← NewerPage 18 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.