Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	2.303	2.303	2.292	2.303	1.695	65,354
2022-04-13	2.303	2.313	2.298	2.313	1.702	61,794
2022-04-12	2.285	2.304	2.257	2.290	1.686	146,579
2022-04-11	2.285	2.285	2.280	2.285	1.682	30,969
2022-04-08	2.235	2.280	2.235	2.280	1.678	28,661
2022-04-07	2.214	2.215	2.214	2.215	1.630	43,109
2022-04-06	2.195	2.195	2.188	2.188	1.610	44,158
2022-04-05	2.228	2.228	2.210	2.210	1.627	50,395
2022-04-04	2.205	2.224	2.205	2.205	1.623	67,120
2022-04-01	2.230	2.230	2.200	2.200	1.619	66,231
2022-03-31	2.230	2.245	2.230	2.230	1.641	63,506
2022-03-30	2.150	2.193	2.150	2.193	1.614	76,609
2022-03-29	2.090	2.090	2.090	2.090	1.538	0
2022-03-28	2.036	2.065	2.010	2.065	1.520	1,688
2022-03-25	1.772	2.005	1.770	1.996	1.469	12,006
2022-03-24	1.786	1.786	1.781	1.786	1.315	493
2022-03-23	1.784	1.784	1.784	1.784	1.313	0
2022-03-22	1.811	1.811	1.811	1.811	1.333	0
2022-03-21	1.778	1.778	1.778	1.778	1.309	0
2022-03-18	1.716	1.716	1.708	1.716	1.263	454
2022-03-17	1.751	1.751	1.746	1.751	1.289	900
2022-03-16	1.749	1.757	1.749	1.749	1.287	425
2022-03-15	1.712	1.733	1.704	1.733	1.276	1,335
2022-03-14	1.672	1.714	1.672	1.706	1.256	1,054
2022-03-11	1.675	1.688	1.675	1.675	1.233	3,502
2022-03-10	1.655	1.655	1.655	1.655	1.218	0
2022-03-09	1.692	1.692	1.692	1.692	1.245	0
2022-03-08	1.582	1.614	1.582	1.614	1.188	5,181
2022-03-07	1.540	1.578	1.495	1.550	1.141	3,442
2022-03-04	1.550	1.550	1.538	1.550	1.141	260
2022-03-03	1.655	1.655	1.655	1.655	1.218	0
2022-03-02	1.647	1.647	1.647	1.647	1.212	0
2022-03-01	1.684	1.684	1.684	1.684	1.240	0
2022-02-28	1.686	1.702	1.686	1.702	1.253	3,844
2022-02-25	1.745	1.745	1.745	1.745	1.284	0
2022-02-24	1.712	1.712	1.712	1.712	1.260	200
2022-02-23	1.811	1.816	1.811	1.811	1.333	2,442
2022-02-22	1.786	1.815	1.786	1.815	1.336	900
2022-02-21	1.869	1.869	1.844	1.844	1.357	750
2022-02-18	1.887	1.889	1.880	1.889	1.390	1,400
2022-02-17	1.878	1.878	1.878	1.878	1.382	0
2022-02-16	1.917	1.917	1.917	1.917	1.411	0
2022-02-15	1.920	1.920	1.920	1.920	1.413	0
2022-02-14	1.868	1.868	1.868	1.868	1.375	0
2022-02-11	1.934	1.934	1.934	1.934	1.424	0
2022-02-10	1.928	1.944	1.928	1.944	1.431	349
2022-02-09	1.899	1.914	1.899	1.899	1.398	2,610
2022-02-08	1.891	1.891	1.891	1.891	1.392	0
2022-02-07	1.856	1.856	1.856	1.856	1.366	0
2022-02-04	1.889	1.889	1.889	1.889	1.390	0
2022-02-03	1.898	1.898	1.888	1.897	1.396	825
2022-02-02	1.913	1.913	1.913	1.913	1.408	0
2022-02-01	1.913	1.913	1.913	1.913	1.408	0
2022-01-31	1.903	1.932	1.899	1.899	1.398	5,336
2022-01-28	1.899	1.899	1.889	1.889	1.390	667
2022-01-27	1.899	1.899	1.899	1.899	1.398	0
2022-01-26	1.920	1.920	1.920	1.920	1.413	0
2022-01-25	1.889	1.889	1.889	1.889	1.390	0
2022-01-24	1.915	1.915	1.915	1.915	1.410	0
2022-01-21	2.049	2.050	2.049	2.049	1.508	2,500

← NewerPage 20 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.