Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.045	2.045	2.030	2.040	1.502	8,022
2022-01-19	2.045	2.055	2.045	2.045	1.505	500
2022-01-18	2.076	2.076	2.055	2.055	1.513	1,348
2022-01-17	2.075	2.075	2.075	2.075	1.527	0
2022-01-14	2.006	2.055	2.000	2.055	1.513	3,486
2022-01-13	2.020	2.020	2.020	2.020	1.487	0
2022-01-12	2.045	2.050	2.045	2.050	1.509	2,950
2022-01-11	2.045	2.055	2.045	2.055	1.513	6,461
2022-01-10	2.006	2.020	2.006	2.020	1.487	27,632
2022-01-07	2.017	2.017	2.017	2.017	1.484	0
2022-01-06	2.010	2.010	2.010	2.010	1.480	0
2022-01-05	2.025	2.025	2.025	2.025	1.490	0
2022-01-04	2.025	2.025	2.025	2.025	1.490	0
2021-12-31	2.049	2.049	2.049	2.049	1.508	0
2021-12-30	2.041	2.060	2.030	2.049	1.508	5,406
2021-12-29	2.020	2.041	2.005	2.041	1.502	1,534
2021-12-24	1.963	1.963	1.963	1.963	1.445	0
2021-12-23	1.963	2.015	1.963	1.963	1.445	15,084
2021-12-22	1.874	1.889	1.874	1.889	1.390	1,528
2021-12-21	1.859	1.860	1.859	1.860	1.369	860
2021-12-20	1.835	1.850	1.820	1.850	1.362	1,067
2021-12-17	1.872	1.872	1.872	1.872	1.378	0
2021-12-16	1.811	1.811	1.811	1.811	1.333	0
2021-12-15	1.813	1.813	1.813	1.813	1.335	0
2021-12-14	1.794	1.794	1.794	1.794	1.321	0
2021-12-13	1.836	1.836	1.796	1.811	1.333	1,672
2021-12-10	1.822	1.829	1.822	1.829	1.346	546
2021-12-09	1.827	1.827	1.827	1.827	1.345	0
2021-12-08	1.821	1.821	1.821	1.821	1.340	0
2021-12-07	1.803	1.803	1.803	1.803	1.327	0
2021-12-06	1.794	1.794	1.794	1.794	1.321	0
2021-12-03	1.794	1.794	1.794	1.794	1.321	0
2021-12-02	1.822	1.822	1.805	1.805	1.329	6,976
2021-12-01	1.848	1.848	1.848	1.848	1.360	0
2021-11-30	1.825	1.828	1.786	1.827	1.345	6,349
2021-11-29	1.840	1.840	1.816	1.817	1.337	18,641
2021-11-26	1.858	1.858	1.820	1.835	1.351	141,191
2021-11-25	1.938	1.938	1.938	1.938	1.427	0
2021-11-24	1.961	1.961	1.961	1.961	1.443	0
2021-11-23	1.962	1.962	1.950	1.962	1.444	987
2021-11-22	1.974	1.981	1.974	1.981	1.458	506
2021-11-19	1.961	1.961	1.961	1.961	1.443	0
2021-11-18	2.045	2.045	2.030	2.045	1.505	11,025
2021-11-17	2.070	2.070	2.060	2.060	1.516	787
2021-11-16	2.130	2.130	2.085	2.085	1.535	2,042
2021-11-15	2.143	2.143	2.143	2.143	1.577	0
2021-11-12	2.095	2.095	2.095	2.095	1.542	0
2021-11-11	2.090	2.090	2.090	2.090	1.538	1,037
2021-11-10	2.045	2.045	2.045	2.045	1.505	0
2021-11-09	1.930	1.930	1.930	1.930	1.421	0
2021-11-08	1.905	1.961	1.886	1.961	1.443	12,028
2021-11-05	1.893	1.893	1.893	1.893	1.393	0
2021-11-04	1.840	1.844	1.832	1.844	1.357	2,724
2021-11-03	1.830	1.830	1.823	1.823	1.342	5,504
2021-11-02	1.858	1.860	1.852	1.860	1.369	1,466
2021-11-01	1.862	1.862	1.862	1.862	1.371	0
2021-10-29	1.815	1.815	1.815	1.815	1.336	0
2021-10-28	1.825	1.825	1.825	1.825	1.343	0
2021-10-27	1.866	1.866	1.866	1.866	1.374	0
2021-10-26	1.883	1.883	1.883	1.883	1.386	0

← NewerPage 21 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.