Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.583	1.583	1.574	1.583	1.267	3,621
2022-07-13	1.589	1.589	1.589	1.589	1.272	0
2022-07-12	1.602	1.602	1.598	1.602	1.282	2,982
2022-07-11	1.638	1.638	1.606	1.606	1.285	888
2022-07-08	1.643	1.643	1.643	1.643	1.315	0
2022-07-07	1.612	1.612	1.612	1.612	1.290	0
2022-07-06	1.606	1.606	1.606	1.606	1.285	0
2022-07-05	1.702	1.702	1.620	1.620	1.296	2,592
2022-07-04	1.702	1.702	1.702	1.702	1.362	0
2022-07-01	1.723	1.724	1.714	1.714	1.372	693
2022-06-30	1.725	1.728	1.700	1.721	1.377	41,550
2022-06-29	1.729	1.729	1.721	1.721	1.377	13,615
2022-06-28	1.759	1.766	1.759	1.766	1.413	49,228
2022-06-27	1.755	1.768	1.739	1.739	1.392	24,738
2022-06-24	1.723	1.768	1.716	1.768	1.415	37,597
2022-06-23	1.723	1.723	1.717	1.723	1.379	22,985
2022-06-22	1.753	1.766	1.714	1.766	1.413	24,965
2022-06-21	1.749	1.750	1.743	1.749	1.400	4,426
2022-06-20	1.735	1.735	1.712	1.735	1.388	3,046
2022-06-17	1.732	1.745	1.732	1.745	1.396	9,898
2022-06-16	1.682	1.682	1.660	1.667	1.334	19,884
2022-06-15	1.702	1.716	1.692	1.700	1.360	34,510
2022-06-14	1.708	1.708	1.706	1.708	1.367	10,658
2022-06-13	1.718	1.718	1.718	1.718	1.375	0
2022-06-10	1.815	1.815	1.815	1.815	1.452	0
2022-06-09	1.911	1.911	1.911	1.911	1.529	0
2022-06-08	1.953	1.953	1.953	1.953	1.563	0
2022-06-07	2.050	2.050	2.015	2.017	1.614	15,426
2022-06-06	2.045	2.045	2.045	2.045	1.636	0
2022-06-01	2.045	2.045	2.045	2.045	1.636	0
2022-05-31	2.065	2.080	2.065	2.065	1.653	3,084
2022-05-30	2.055	2.055	2.055	2.055	1.645	0
2022-05-27	2.046	2.046	2.046	2.046	1.637	0
2022-05-26	1.998	2.060	1.998	2.060	1.649	19,836
2022-05-25	2.030	2.030	1.970	1.971	1.577	396,112
2022-05-24	2.050	2.050	2.015	2.026	1.621	161,298
2022-05-23	2.103	2.145	2.070	2.070	1.657	300,996
2022-05-20	2.245	2.249	2.245	2.245	1.653	2,983
2022-05-19	2.260	2.265	2.220	2.240	1.649	10,904
2022-05-18	2.266	2.270	2.266	2.270	1.671	95,280
2022-05-17	2.245	2.245	2.245	2.245	1.653	0
2022-05-16	2.225	2.230	2.190	2.220	1.634	6,658
2022-05-13	2.200	2.200	2.200	2.200	1.619	0
2022-05-12	2.185	2.193	2.185	2.193	1.614	230
2022-05-11	2.168	2.168	2.168	2.168	1.595	0
2022-05-10	2.090	2.108	2.090	2.108	1.551	1,500
2022-05-09	2.110	2.110	2.080	2.080	1.531	6,535
2022-05-06	2.190	2.190	2.178	2.178	1.603	6,117
2022-05-05	2.235	2.255	2.215	2.215	1.630	52,071
2022-05-04	2.240	2.260	2.240	2.260	1.664	2,200
2022-05-03	2.240	2.260	2.240	2.240	1.649	5,544
2022-04-29	2.245	2.255	2.245	2.255	1.660	892
2022-04-28	2.230	2.230	2.230	2.230	1.641	0
2022-04-27	2.275	2.275	2.275	2.275	1.675	0
2022-04-26	2.328	2.345	2.308	2.308	1.699	17,050
2022-04-25	2.328	2.350	2.308	2.308	1.699	16,638
2022-04-22	2.302	2.318	2.302	2.318	1.706	36,047
2022-04-21	2.328	2.333	2.310	2.333	1.717	39,100
2022-04-20	2.313	2.319	2.311	2.318	1.706	26,132
2022-04-19	2.303	2.328	2.302	2.328	1.713	36,914

← NewerPage 19 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.