Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.415	2.415	2.415	2.415	2.415	0
2026-07-29	2.410	2.410	2.410	2.410	2.410	0
2026-07-28	2.415	2.415	2.415	2.415	2.415	0
2026-07-27	2.415	2.415	2.415	2.415	2.415	0
2026-07-24	2.393	2.393	2.393	2.393	2.393	0
2026-07-23	2.378	2.378	2.378	2.378	2.378	0
2026-07-22	2.435	2.435	2.435	2.435	2.435	0
2026-07-21	2.420	2.420	2.410	2.420	2.420	3,209
2026-07-20	2.420	2.420	2.420	2.420	2.420	0
2026-07-17	2.440	2.440	2.440	2.440	2.440	0
2026-07-16	2.470	2.470	2.470	2.470	2.470	0
2026-07-15	2.465	2.465	2.465	2.465	2.465	0
2026-07-14	2.490	2.490	2.465	2.465	2.465	6,000
2026-07-13	2.518	2.530	2.518	2.518	2.518	2,000
2026-07-10	2.535	2.535	2.503	2.503	2.503	5,000
2026-07-09	2.553	2.553	2.553	2.553	2.553	0
2026-07-08	2.528	2.528	2.500	2.523	2.523	2,869
2026-07-07	2.563	2.563	2.530	2.543	2.543	1,461
2026-07-06	2.568	2.568	2.568	2.568	2.568	0
2026-07-03	2.548	2.548	2.548	2.548	2.548	0
2026-07-02	2.568	2.568	2.568	2.568	2.568	0
2026-07-01	2.490	2.533	2.480	2.533	2.533	5
2026-06-30	2.475	2.475	2.475	2.475	2.475	0
2026-06-29	2.495	2.495	2.495	2.495	2.495	0
2026-06-26	2.470	2.470	2.470	2.470	2.470	0
2026-06-25	2.445	2.465	2.425	2.465	2.465	14,065
2026-06-24	2.425	2.445	2.425	2.445	2.445	1,348
2026-06-23	2.363	2.363	2.363	2.363	2.363	0
2026-06-22	2.385	2.385	2.383	2.383	2.383	3,552
2026-06-19	2.430	2.430	2.430	2.430	2.430	0
2026-06-18	2.400	2.410	2.375	2.410	2.410	100
2026-06-17	2.415	2.415	2.415	2.415	2.415	0
2026-06-16	2.465	2.465	2.465	2.465	2.465	0
2026-06-15	2.505	2.508	2.505	2.508	2.508	300
2026-06-12	2.495	2.495	2.495	2.495	2.495	0
2026-06-11	2.475	2.475	2.475	2.475	2.475	0
2026-06-10	2.528	2.528	2.528	2.528	2.528	0
2026-06-09	2.440	2.440	2.440	2.440	2.440	0
2026-06-08	2.420	2.420	2.420	2.420	2.420	0
2026-06-05	2.343	2.343	2.343	2.343	2.343	0
2026-06-04	2.280	2.280	2.280	2.280	2.280	0
2026-06-03	2.285	2.285	2.285	2.285	2.285	0
2026-06-02	2.308	2.308	2.290	2.308	2.308	2,061
2026-06-01	2.325	2.325	2.313	2.313	2.313	4,572
2026-05-29	2.363	2.363	2.355	2.363	2.363	20,000
2026-05-28	2.373	2.373	2.373	2.373	2.373	0
2026-05-27	2.303	2.343	2.275	2.343	2.343	14,523
2026-05-26	2.275	2.275	2.275	2.275	2.275	0
2026-05-22	2.533	2.563	2.520	2.563	2.563	1,527
2026-05-21	2.503	2.503	2.503	2.503	2.323	0
2026-05-20	2.518	2.518	2.518	2.518	2.336	0
2026-05-19	2.513	2.513	2.513	2.513	2.332	0
2026-05-18	2.460	2.460	2.405	2.455	2.278	2,105
2026-05-15	2.510	2.510	2.465	2.465	2.288	172
2026-05-14	2.533	2.533	2.533	2.533	2.350	0
2026-05-13	2.503	2.503	2.503	2.503	2.323	0
2026-05-12	2.503	2.503	2.503	2.503	2.323	0
2026-05-11	2.533	2.533	2.533	2.533	2.350	0
2026-05-08	2.563	2.563	2.563	2.563	2.378	0
2026-05-07	2.568	2.568	2.568	2.568	2.383	0

← NewerPage 2 of 3 · 127 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.