Cairo Communication S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.563	2.565	2.563	2.563	2.378	100
2026-05-05	2.518	2.518	2.518	2.518	2.336	0
2026-05-01	2.508	2.508	2.508	2.508	2.327	0
2026-04-30	2.508	2.508	2.508	2.508	2.327	0
2026-04-29	2.543	2.543	2.543	2.543	2.360	0
2026-04-28	2.553	2.553	2.553	2.553	2.369	0
2026-04-27	2.583	2.583	2.583	2.583	2.397	0
2026-04-24	2.600	2.600	2.600	2.600	2.413	0
2026-04-23	2.665	2.665	2.665	2.665	2.473	0
2026-04-22	2.718	2.718	2.710	2.718	2.522	250
2026-04-21	2.733	2.733	2.733	2.733	2.536	0
2026-04-20	2.713	2.713	2.713	2.713	2.517	0
2026-04-17	2.690	2.690	2.690	2.690	2.497	0
2026-04-16	2.703	2.703	2.703	2.703	2.508	0
2026-04-15	2.703	2.703	2.703	2.703	2.508	0
2026-04-14	2.670	2.670	2.670	2.670	2.478	1,696
2026-04-13	2.660	2.660	2.660	2.660	2.469	0
2026-04-10	2.660	2.660	2.660	2.660	2.469	0
2026-04-09	2.670	2.670	2.670	2.670	2.478	0
2026-04-08	2.655	2.655	2.655	2.655	2.464	0
2026-04-07	2.625	2.625	2.625	2.625	2.436	0
2026-04-02	2.583	2.583	2.583	2.583	2.397	0
2026-04-01	2.600	2.600	2.600	2.600	2.413	0
2026-03-31	2.563	2.563	2.563	2.563	2.378	0
2026-03-30	2.503	2.503	2.503	2.503	2.323	0
2026-03-27	2.523	2.523	2.523	2.523	2.341	0
2026-03-26	2.555	2.555	2.543	2.543	2.360	1,546
2026-03-25	2.548	2.548	2.548	2.548	2.364	0
2026-03-24	2.580	2.580	2.573	2.573	2.388	3,000
2026-03-23	2.588	2.588	2.588	2.588	2.401	0
2026-03-20	2.543	2.543	2.543	2.543	2.360	0
2026-03-19	2.495	2.573	2.495	2.573	2.388	856
2026-03-18	2.503	2.503	2.503	2.503	2.323	0
2026-03-17	2.503	2.540	2.495	2.523	2.341	5,153
2026-03-16	2.528	2.528	2.528	2.528	2.346	0
2026-03-13	2.553	2.553	2.553	2.553	2.369	0
2026-03-12	2.558	2.558	2.558	2.558	2.374	0
2026-03-11	2.600	2.600	2.600	2.600	2.413	0
2026-03-10	2.615	2.615	2.615	2.615	2.427	0
2026-03-09	2.593	2.593	2.593	2.593	2.406	0
2026-03-06	2.670	2.670	2.670	2.670	2.478	0
2026-03-05	2.665	2.665	2.665	2.665	2.473	0
2026-03-04	2.583	2.583	2.583	2.583	2.397	0
2026-03-03	2.600	2.600	2.600	2.600	2.413	0
2026-03-02	2.675	2.675	2.675	2.675	2.483	0
2026-02-27	2.708	2.708	2.708	2.708	2.513	0
2026-02-26	2.685	2.685	2.685	2.685	2.492	0
2026-02-25	2.650	2.650	2.650	2.650	2.459	0
2026-02-24	2.635	2.635	2.635	2.635	2.446	0
2026-02-23	2.645	2.645	2.645	2.645	2.455	0
2026-02-20	2.645	2.645	2.635	2.645	2.455	1
2026-02-19	2.640	2.640	2.640	2.640	2.450	0
2026-02-18	2.655	2.655	2.655	2.655	2.464	0
2026-02-17	2.620	2.620	2.620	2.620	2.432	0
2026-02-16	2.650	2.650	2.650	2.650	2.459	0
2026-02-13	2.650	2.650	2.650	2.650	2.459	0
2026-02-12	2.715	2.715	2.690	2.690	2.497	2,007
2026-02-11	2.718	2.718	2.718	2.718	2.522	0
2026-02-10	2.763	2.763	2.763	2.763	2.564	0
2026-02-09	2.783	2.783	2.783	2.783	2.582	0

← NewerPage 3 of 5 · 253 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.